Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.350 | 4.374 | 4.312 | 4.333 | 830,608 | +0.00(+0.00%) |
Jan 30, 2008 | 4.307 | 4.383 | 4.243 | 4.333 | 923,688 | -0.01(-0.16%) |
Jan 29, 2008 | 4.314 | 4.362 | 4.286 | 4.340 | 654,847 | +0.04(+0.88%) |
Jan 28, 2008 | 4.322 | 4.322 | 4.243 | 4.303 | 842,188 | +0.00(+0.06%) |
Jan 25, 2008 | 4.336 | 4.350 | 4.253 | 4.300 | 736,959 | -0.01(-0.33%) |
Jan 24, 2008 | 4.274 | 4.329 | 4.272 | 4.314 | 722,380 | +0.06(+1.39%) |
Jan 23, 2008 | 4.279 | 4.279 | 4.172 | 4.255 | 766,910 | -0.03(-0.66%) |
Jan 22, 2008 | 4.037 | 4.303 | 4.037 | 4.284 | 1,242,069 | -0.10(-2.38%) |
Jan 21, 2008 | 4.367 | 4.426 | 4.310 | 4.388 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.367 | 4.426 | 4.310 | 4.388 | 856,252 | +0.00(+0.11%) |
Jan 17, 2008 | 4.468 | 4.468 | 4.381 | 4.383 | 1,452,953 | -0.08(-1.81%) |
Jan 16, 2008 | 4.374 | 4.468 | 4.374 | 4.464 | 901,710 | +0.06(+1.29%) |
Jan 15, 2008 | 4.445 | 4.471 | 4.362 | 4.407 | 1,089,261 | -0.07(-1.54%) |
Jan 14, 2008 | 4.485 | 4.504 | 4.440 | 4.476 | 679,166 | -0.01(-0.21%) |
Jan 11, 2008 | 4.433 | 4.485 | 4.425 | 4.485 | 699,415 | +0.03(+0.64%) |
Jan 10, 2008 | 4.435 | 4.485 | 4.428 | 4.457 | 916,217 | +0.04(+0.86%) |
Jan 09, 2008 | 4.383 | 4.476 | 4.312 | 4.419 | 958,608 | +0.05(+1.25%) |
Jan 08, 2008 | 4.386 | 4.402 | 4.362 | 4.364 | 794,751 | -0.01(-0.22%) |
Jan 07, 2008 | 4.464 | 4.478 | 4.331 | 4.374 | 1,448,004 | -0.09(-1.91%) |
Jan 04, 2008 | 4.476 | 4.478 | 4.409 | 4.459 | 821,306 | -0.03(-0.74%) |
Jan 03, 2008 | 4.457 | 4.495 | 4.397 | 4.492 | 848,929 | +0.06(+1.39%) |
Jan 02, 2008 | 4.426 | 4.440 | 4.383 | 4.431 | 1,057,876 | -0.00(-0.05%) |
Jan 01, 2008 | 4.276 | 4.442 | 4.269 | 4.433 | 2,285,438 | +0.00(+0.00%) |
Dec 31, 2007 | 4.276 | 4.442 | 4.269 | 4.433 | 2,285,438 | +0.15(+3.60%) |
Dec 28, 2007 | 4.284 | 4.381 | 4.276 | 4.279 | 2,143,931 | -0.05(-1.20%) |
Dec 27, 2007 | 4.279 | 4.338 | 4.269 | 4.331 | 2,269,514 | +0.04(+1.00%) |
Dec 26, 2007 | 4.350 | 4.350 | 4.279 | 4.288 | 2,695,997 | -0.03(-0.77%) |
Dec 24, 2007 | 4.253 | 4.348 | 4.212 | 4.322 | 1,168,504 | +0.07(+1.56%) |
Dec 21, 2007 | 4.184 | 4.258 | 4.089 | 4.255 | 2,665,093 | +0.15(+3.70%) |
Dec 20, 2007 | 3.987 | 4.113 | 3.985 | 4.103 | 2,779,943 | +0.10(+2.43%) |
Dec 19, 2007 | 4.030 | 4.054 | 3.978 | 4.006 | 2,843,405 | -0.01(-0.24%) |
Dec 18, 2007 | 4.030 | 4.047 | 3.994 | 4.016 | 2,907,340 | -0.01(-0.24%) |
Dec 17, 2007 | 4.101 | 4.130 | 4.006 | 4.025 | 2,736,494 | -0.08(-2.02%) |
Dec 14, 2007 | 4.058 | 4.165 | 4.049 | 4.108 | 1,741,788 | +0.03(+0.70%) |
Dec 13, 2007 | 4.054 | 4.115 | 4.013 | 4.080 | 2,188,520 | +0.03(+0.64%) |
Dec 12, 2007 | 4.148 | 4.172 | 4.047 | 4.054 | 2,001,643 | -0.04(-1.04%) |
Dec 11, 2007 | 4.163 | 4.175 | 4.070 | 4.096 | 1,963,256 | -0.08(-1.87%) |
Dec 10, 2007 | 4.201 | 4.208 | 4.151 | 4.175 | 1,392,081 | -0.01(-0.28%) |
Dec 07, 2007 | 4.167 | 4.205 | 4.153 | 4.186 | 2,115,119 | +0.02(+0.45%) |
Dec 06, 2007 | 4.115 | 4.191 | 4.103 | 4.167 | 2,209,190 | +0.02(+0.46%) |
Dec 05, 2007 | 4.032 | 4.148 | 4.032 | 4.148 | 2,241,250 | +0.12(+2.94%) |
Dec 04, 2007 | 4.006 | 4.039 | 3.992 | 4.030 | 1,853,577 | +0.02(+0.59%) |
Dec 03, 2007 | 4.063 | 4.075 | 3.997 | 4.006 | 1,361,286 | -0.06(-1.40%) |
Nov 30, 2007 | 3.983 | 4.075 | 3.983 | 4.063 | 2,109,635 | +0.09(+2.15%) |
Nov 29, 2007 | 3.971 | 4.001 | 3.935 | 3.978 | 1,851,046 | -0.05(-1.18%) |
Nov 28, 2007 | 3.966 | 4.077 | 3.959 | 4.025 | 2,134,524 | +0.06(+1.49%) |
Nov 27, 2007 | 3.928 | 3.971 | 3.873 | 3.966 | 2,212,565 | +0.05(+1.21%) |
Nov 26, 2007 | 4.032 | 4.037 | 3.911 | 3.919 | 1,535,254 | -0.10(-2.42%) |
Nov 23, 2007 | 3.980 | 4.028 | 3.937 | 4.016 | 335,786 | +0.08(+2.11%) |
Nov 21, 2007 | 3.890 | 3.973 | 3.864 | 3.933 | 1,367,192 | -0.00(-0.12%) |
Nov 20, 2007 | 3.923 | 4.004 | 3.864 | 3.937 | 1,438,483 | +0.01(+0.36%) |
Nov 19, 2007 | 3.911 | 3.956 | 3.840 | 3.923 | 1,728,711 | +0.00(+0.06%) |
Nov 16, 2007 | 3.959 | 3.971 | 3.864 | 3.921 | 1,214,485 | -0.03(-0.84%) |
Nov 15, 2007 | 3.971 | 3.983 | 3.911 | 3.954 | 1,079,495 | -0.08(-1.88%) |
Nov 14, 2007 | 4.006 | 4.047 | 3.937 | 4.030 | 1,237,686 | +0.05(+1.25%) |
Nov 13, 2007 | 3.954 | 4.054 | 3.914 | 3.980 | 1,616,501 | +0.04(+1.02%) |
Nov 12, 2007 | 3.935 | 4.035 | 3.911 | 3.940 | 1,098,056 | -0.05(-1.36%) |
Nov 09, 2007 | 4.018 | 4.077 | 3.959 | 3.994 | 1,509,775 | -0.05(-1.12%) |
Nov 08, 2007 | 4.028 | 4.099 | 3.911 | 4.039 | 1,196,767 | +0.01(+0.29%) |
Nov 07, 2007 | 4.066 | 4.125 | 4.013 | 4.028 | 1,143,615 | -0.12(-2.80%) |
Nov 06, 2007 | 4.182 | 4.236 | 4.106 | 4.144 | 1,295,057 | -0.09(-2.06%) |
Nov 05, 2007 | 4.243 | 4.246 | 4.030 | 4.231 | 2,051,425 | +0.05(+1.18%) |
Nov 02, 2007 | 4.146 | 4.262 | 4.056 | 4.182 | 1,268,903 | +0.04(+0.86%) |