Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.773 | 5.347 | 4.716 | 5.279 | 483,258 | +0.45(+9.42%) |
Jan 30, 2008 | 4.779 | 4.875 | 4.716 | 4.824 | 54,073 | +0.05(+0.95%) |
Jan 29, 2008 | 4.636 | 4.790 | 4.636 | 4.779 | 102,502 | +0.14(+3.06%) |
Jan 28, 2008 | 4.483 | 4.756 | 4.483 | 4.636 | 251,983 | -0.01(-0.24%) |
Jan 25, 2008 | 4.574 | 4.733 | 4.546 | 4.648 | 99,462 | +0.10(+2.12%) |
Jan 24, 2008 | 4.381 | 4.574 | 4.381 | 4.551 | 144,220 | +0.17(+3.89%) |
Jan 23, 2008 | 4.455 | 4.534 | 4.261 | 4.381 | 273,120 | -0.07(-1.66%) |
Jan 22, 2008 | 4.404 | 4.568 | 4.273 | 4.455 | 191,845 | -0.18(-3.80%) |
Jan 21, 2008 | 4.688 | 4.847 | 4.529 | 4.631 | 439,723 | +0.00(+0.00%) |
Jan 18, 2008 | 4.688 | 4.847 | 4.529 | 4.631 | 439,723 | +0.22(+4.89%) |
Jan 17, 2008 | 4.557 | 4.557 | 4.347 | 4.415 | 75,192 | -0.10(-2.14%) |
Jan 16, 2008 | 4.540 | 4.540 | 4.347 | 4.511 | 198,825 | -0.03(-0.63%) |
Jan 15, 2008 | 4.489 | 4.574 | 4.421 | 4.540 | 119,322 | +0.11(+2.44%) |
Jan 14, 2008 | 4.523 | 4.602 | 4.381 | 4.432 | 120,872 | -0.01(-0.13%) |
Jan 11, 2008 | 4.443 | 4.682 | 4.404 | 4.438 | 112,572 | -0.02(-0.38%) |
Jan 10, 2008 | 4.506 | 4.631 | 4.318 | 4.455 | 201,783 | -0.06(-1.38%) |
Jan 09, 2008 | 4.358 | 4.529 | 4.301 | 4.517 | 125,119 | +0.12(+2.71%) |
Jan 08, 2008 | 4.449 | 4.494 | 4.318 | 4.398 | 102,567 | +0.03(+0.78%) |
Jan 07, 2008 | 4.409 | 4.494 | 4.307 | 4.364 | 181,846 | -0.08(-1.79%) |
Jan 04, 2008 | 4.500 | 4.534 | 4.358 | 4.443 | 127,963 | -0.09(-1.88%) |
Jan 03, 2008 | 4.574 | 4.733 | 4.529 | 4.529 | 183,794 | -0.09(-1.85%) |
Jan 02, 2008 | 4.801 | 4.841 | 4.574 | 4.614 | 137,937 | -0.22(-4.47%) |
Jan 01, 2008 | 4.688 | 4.830 | 4.546 | 4.830 | 150,980 | +0.00(+0.00%) |
Dec 31, 2007 | 4.688 | 4.830 | 4.546 | 4.830 | 150,980 | +0.08(+1.67%) |
Dec 28, 2007 | 4.824 | 4.904 | 4.716 | 4.750 | 128,662 | -0.07(-1.42%) |
Dec 27, 2007 | 4.761 | 4.932 | 4.761 | 4.818 | 219,944 | +0.02(+0.36%) |
Dec 26, 2007 | 4.955 | 4.977 | 4.716 | 4.801 | 143,269 | -0.15(-2.99%) |
Dec 24, 2007 | 4.824 | 5.000 | 4.756 | 4.949 | 105,451 | +0.12(+2.47%) |
Dec 21, 2007 | 4.705 | 4.858 | 4.705 | 4.830 | 119,385 | +0.02(+0.47%) |
Dec 20, 2007 | 4.727 | 4.879 | 4.699 | 4.807 | 104,131 | +0.11(+2.42%) |
Dec 19, 2007 | 4.699 | 4.790 | 4.688 | 4.693 | 173,682 | -0.03(-0.60%) |
Dec 18, 2007 | 4.790 | 4.921 | 4.716 | 4.722 | 126,534 | -0.05(-0.95%) |
Dec 17, 2007 | 4.977 | 5.057 | 4.744 | 4.767 | 241,773 | -0.21(-4.22%) |
Dec 14, 2007 | 5.000 | 5.051 | 4.972 | 4.977 | 137,754 | -0.03(-0.68%) |
Dec 13, 2007 | 5.023 | 5.102 | 4.960 | 5.011 | 134,042 | -0.08(-1.56%) |
Dec 12, 2007 | 5.029 | 5.193 | 4.943 | 5.091 | 340,743 | +0.18(+3.70%) |
Dec 11, 2007 | 5.318 | 5.398 | 4.864 | 4.909 | 234,107 | -0.38(-7.20%) |
Dec 10, 2007 | 5.057 | 5.398 | 5.046 | 5.290 | 240,518 | +0.23(+4.49%) |
Dec 07, 2007 | 4.818 | 5.114 | 4.716 | 5.063 | 495,263 | +0.77(+18.01%) |
Dec 06, 2007 | 4.227 | 4.443 | 4.227 | 4.290 | 215,206 | +0.07(+1.75%) |
Dec 05, 2007 | 4.159 | 4.261 | 4.159 | 4.216 | 111,492 | +0.14(+3.34%) |
Dec 04, 2007 | 4.063 | 4.199 | 4.063 | 4.080 | 82,933 | +0.03(+0.70%) |
Dec 03, 2007 | 4.102 | 4.273 | 4.051 | 4.051 | 177,561 | -0.03(-0.83%) |
Nov 30, 2007 | 4.097 | 4.210 | 4.080 | 4.085 | 428,773 | +0.01(+0.28%) |
Nov 29, 2007 | 3.977 | 4.131 | 3.977 | 4.074 | 231,921 | +0.08(+1.99%) |
Nov 28, 2007 | 4.017 | 4.216 | 3.977 | 3.994 | 326,566 | +0.01(+0.14%) |
Nov 27, 2007 | 4.006 | 4.148 | 3.983 | 3.989 | 201,561 | +0.00(+0.00%) |
Nov 26, 2007 | 4.006 | 4.222 | 3.983 | 3.989 | 380,685 | -0.03(-0.71%) |
Nov 23, 2007 | 4.000 | 4.182 | 3.955 | 4.017 | 103,389 | +0.02(+0.57%) |
Nov 21, 2007 | 4.034 | 4.034 | 3.977 | 3.994 | 107,185 | -0.05(-1.26%) |
Nov 20, 2007 | 4.125 | 4.199 | 4.023 | 4.046 | 102,303 | -0.08(-1.93%) |
Nov 19, 2007 | 4.057 | 4.216 | 4.051 | 4.125 | 139,396 | +0.07(+1.82%) |
Nov 16, 2007 | 4.136 | 4.153 | 4.040 | 4.051 | 119,577 | -0.07(-1.66%) |
Nov 15, 2007 | 4.148 | 4.205 | 4.091 | 4.119 | 76,083 | -0.05(-1.23%) |
Nov 14, 2007 | 4.273 | 4.335 | 4.154 | 4.171 | 115,439 | -0.07(-1.61%) |
Nov 13, 2007 | 4.284 | 4.284 | 4.142 | 4.239 | 149,707 | -0.02(-0.40%) |
Nov 12, 2007 | 4.188 | 4.261 | 4.176 | 4.256 | 105,288 | +0.05(+1.08%) |
Nov 09, 2007 | 4.205 | 4.290 | 4.142 | 4.210 | 206,843 | -0.01(-0.13%) |
Nov 08, 2007 | 4.313 | 4.347 | 4.165 | 4.216 | 142,351 | -0.09(-2.19%) |
Nov 07, 2007 | 4.392 | 4.529 | 4.301 | 4.310 | 181,853 | -0.12(-2.62%) |
Nov 06, 2007 | 4.500 | 4.546 | 4.369 | 4.426 | 193,687 | -0.07(-1.52%) |
Nov 05, 2007 | 4.546 | 4.597 | 4.489 | 4.494 | 131,462 | -0.06(-1.37%) |
Nov 02, 2007 | 4.563 | 4.625 | 4.511 | 4.557 | 153,023 | +0.01(+0.25%) |