Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.962 | 5.175 | 4.919 | 5.155 | 279,246 | +0.15(+3.04%) |
Jan 30, 2008 | 5.005 | 5.023 | 4.933 | 5.003 | 163,224 | +0.02(+0.50%) |
Jan 29, 2008 | 5.005 | 5.005 | 4.903 | 4.978 | 257,188 | +0.04(+0.78%) |
Jan 28, 2008 | 4.851 | 4.980 | 4.835 | 4.939 | 132,785 | +0.07(+1.54%) |
Jan 25, 2008 | 4.874 | 4.919 | 4.749 | 4.865 | 235,726 | +0.06(+1.23%) |
Jan 24, 2008 | 4.604 | 4.806 | 4.604 | 4.806 | 176,723 | +0.20(+4.38%) |
Jan 23, 2008 | 4.624 | 4.640 | 4.477 | 4.604 | 388,540 | -0.09(-1.84%) |
Jan 22, 2008 | 4.534 | 4.695 | 4.377 | 4.690 | 300,090 | -0.04(-0.86%) |
Jan 21, 2008 | 4.844 | 4.844 | 4.665 | 4.731 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.844 | 4.844 | 4.665 | 4.731 | 269,981 | -0.08(-1.65%) |
Jan 17, 2008 | 5.003 | 5.010 | 4.783 | 4.810 | 216,603 | -0.15(-2.97%) |
Jan 16, 2008 | 5.060 | 5.060 | 4.946 | 4.958 | 170,723 | -0.11(-2.10%) |
Jan 15, 2008 | 5.107 | 5.109 | 5.044 | 5.064 | 347,787 | -0.08(-1.50%) |
Jan 14, 2008 | 5.078 | 5.143 | 5.030 | 5.141 | 209,985 | +0.11(+2.25%) |
Jan 11, 2008 | 5.014 | 5.100 | 4.998 | 5.028 | 212,994 | -0.02(-0.31%) |
Jan 10, 2008 | 5.291 | 5.291 | 4.960 | 5.044 | 133,667 | -0.04(-0.71%) |
Jan 09, 2008 | 5.050 | 5.080 | 5.001 | 5.080 | 104,767 | +0.02(+0.40%) |
Jan 08, 2008 | 5.146 | 5.180 | 5.057 | 5.060 | 189,790 | -0.04(-0.80%) |
Jan 07, 2008 | 5.112 | 5.139 | 5.050 | 5.100 | 123,521 | -0.01(-0.22%) |
Jan 04, 2008 | 5.112 | 5.114 | 5.053 | 5.112 | 114,146 | -0.03(-0.62%) |
Jan 03, 2008 | 5.066 | 5.145 | 5.044 | 5.143 | 384,680 | +0.10(+1.98%) |
Jan 02, 2008 | 4.998 | 5.066 | 4.987 | 5.044 | 205,574 | +0.04(+0.72%) |
Jan 01, 2008 | 4.998 | 5.007 | 4.919 | 5.007 | 360,902 | +0.00(+0.00%) |
Dec 31, 2007 | 4.998 | 5.007 | 4.919 | 5.007 | 358,696 | -0.01(-0.27%) |
Dec 28, 2007 | 5.010 | 5.041 | 4.971 | 5.021 | 258,953 | +0.00(+0.00%) |
Dec 27, 2007 | 5.055 | 5.055 | 4.976 | 5.021 | 325,125 | -0.17(-3.23%) |
Dec 26, 2007 | 5.137 | 5.189 | 5.116 | 5.189 | 333,065 | +0.05(+1.06%) |
Dec 24, 2007 | 5.057 | 5.155 | 5.055 | 5.134 | 356,446 | +0.12(+2.40%) |
Dec 21, 2007 | 5.032 | 5.037 | 4.899 | 5.014 | 467,174 | +0.01(+0.23%) |
Dec 20, 2007 | 5.089 | 5.089 | 4.967 | 5.003 | 288,099 | -0.06(-1.25%) |
Dec 19, 2007 | 5.112 | 5.112 | 5.016 | 5.066 | 183,958 | -0.01(-0.22%) |
Dec 18, 2007 | 5.134 | 5.134 | 5.035 | 5.078 | 172,929 | +0.01(+0.22%) |
Dec 17, 2007 | 5.175 | 5.175 | 5.037 | 5.066 | 369,239 | -0.07(-1.41%) |
Dec 14, 2007 | 5.209 | 5.209 | 5.109 | 5.139 | 281,451 | -0.07(-1.35%) |
Dec 13, 2007 | 5.168 | 5.214 | 5.152 | 5.209 | 315,861 | -0.04(-0.73%) |
Dec 12, 2007 | 5.327 | 5.327 | 5.232 | 5.248 | 232,925 | +0.02(+0.43%) |
Dec 11, 2007 | 5.293 | 5.293 | 5.211 | 5.225 | 465,410 | -0.08(-1.45%) |
Dec 10, 2007 | 5.270 | 5.302 | 5.236 | 5.302 | 160,136 | +0.07(+1.34%) |
Dec 07, 2007 | 5.264 | 5.270 | 5.227 | 5.232 | 134,108 | -0.02(-0.47%) |
Dec 06, 2007 | 5.200 | 5.257 | 5.200 | 5.257 | 155,724 | +0.03(+0.65%) |
Dec 05, 2007 | 5.186 | 5.232 | 5.186 | 5.223 | 119,991 | +0.07(+1.36%) |
Dec 04, 2007 | 5.200 | 5.200 | 5.132 | 5.152 | 255,865 | -0.03(-0.66%) |
Dec 03, 2007 | 5.302 | 5.302 | 5.159 | 5.186 | 213,073 | -0.01(-0.17%) |
Nov 30, 2007 | 5.168 | 5.252 | 5.168 | 5.196 | 181,311 | +0.03(+0.61%) |
Nov 29, 2007 | 5.143 | 5.182 | 5.123 | 5.164 | 168,518 | -0.03(-0.52%) |
Nov 28, 2007 | 5.123 | 5.196 | 5.103 | 5.191 | 164,988 | +0.12(+2.46%) |
Nov 27, 2007 | 5.012 | 5.109 | 5.012 | 5.066 | 255,424 | +0.01(+0.22%) |
Nov 26, 2007 | 5.409 | 5.409 | 5.048 | 5.055 | 187,046 | -0.05(-0.93%) |
Nov 23, 2007 | 4.924 | 5.103 | 4.924 | 5.103 | 265,570 | +0.08(+1.53%) |
Nov 21, 2007 | 5.078 | 5.078 | 4.942 | 5.026 | 241,307 | -0.09(-1.68%) |
Nov 20, 2007 | 5.103 | 5.175 | 5.035 | 5.111 | 182,193 | +0.03(+0.62%) |
Nov 19, 2007 | 5.157 | 5.205 | 5.073 | 5.080 | 227,190 | -0.11(-2.05%) |
Nov 16, 2007 | 5.225 | 5.225 | 5.173 | 5.186 | 131,020 | -0.02(-0.41%) |
Nov 15, 2007 | 5.304 | 5.304 | 5.189 | 5.208 | 184,840 | -0.10(-1.82%) |
Nov 14, 2007 | 5.361 | 5.361 | 5.295 | 5.304 | 127,932 | -0.04(-0.68%) |
Nov 13, 2007 | 5.220 | 5.343 | 5.220 | 5.341 | 91,758 | +0.12(+2.30%) |
Nov 12, 2007 | 5.307 | 5.309 | 5.220 | 5.220 | 90,435 | -0.09(-1.62%) |
Nov 09, 2007 | 5.372 | 5.372 | 5.304 | 5.307 | 92,640 | -0.07(-1.35%) |
Nov 08, 2007 | 5.332 | 5.415 | 5.325 | 5.379 | 181,752 | +0.04(+0.76%) |
Nov 07, 2007 | 5.422 | 5.440 | 5.332 | 5.338 | 196,751 | -0.12(-2.28%) |
Nov 06, 2007 | 5.449 | 5.470 | 5.434 | 5.463 | 154,842 | +0.00(+0.00%) |
Nov 05, 2007 | 5.327 | 5.463 | 5.327 | 5.463 | 227,636 | +0.00(+0.08%) |
Nov 02, 2007 | 5.452 | 5.483 | 5.386 | 5.458 | 227,631 | +0.02(+0.33%) |