Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 3.995 | 4.121 | 3.951 | 4.114 | 493,995 | +0.09(+2.18%) |
Jan 30, 2008 | 4.039 | 4.143 | 4.014 | 4.026 | 201,862 | -0.02(-0.39%) |
Jan 29, 2008 | 4.039 | 4.052 | 4.011 | 4.042 | 217,145 | +0.03(+0.86%) |
Jan 28, 2008 | 3.948 | 4.008 | 3.923 | 4.008 | 361,377 | +0.06(+1.43%) |
Jan 25, 2008 | 4.080 | 4.086 | 3.945 | 3.951 | 562,602 | -0.08(-2.02%) |
Jan 24, 2008 | 3.989 | 4.045 | 3.970 | 4.033 | 421,235 | +0.04(+1.02%) |
Jan 23, 2008 | 3.737 | 3.998 | 3.737 | 3.992 | 704,619 | +0.12(+3.17%) |
Jan 22, 2008 | 3.753 | 3.904 | 3.694 | 3.869 | 661,515 | -0.08(-1.91%) |
Jan 21, 2008 | 3.948 | 4.001 | 3.888 | 3.945 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.948 | 4.001 | 3.888 | 3.945 | 639,253 | -0.04(-1.02%) |
Jan 17, 2008 | 4.023 | 4.055 | 3.948 | 3.986 | 1,178,142 | -0.05(-1.17%) |
Jan 16, 2008 | 4.039 | 4.067 | 3.998 | 4.033 | 541,525 | -0.03(-0.62%) |
Jan 15, 2008 | 4.086 | 4.096 | 4.042 | 4.058 | 442,428 | -0.08(-1.82%) |
Jan 14, 2008 | 4.118 | 4.168 | 4.111 | 4.133 | 300,984 | +0.03(+0.84%) |
Jan 11, 2008 | 4.124 | 4.140 | 4.083 | 4.099 | 450,502 | -0.07(-1.66%) |
Jan 10, 2008 | 4.096 | 4.183 | 4.092 | 4.168 | 346,050 | +0.04(+0.99%) |
Jan 09, 2008 | 4.083 | 4.127 | 4.036 | 4.127 | 294,078 | +0.05(+1.23%) |
Jan 08, 2008 | 4.152 | 4.196 | 4.070 | 4.077 | 399,903 | -0.07(-1.76%) |
Jan 07, 2008 | 4.165 | 4.183 | 4.114 | 4.150 | 251,849 | -0.01(-0.28%) |
Jan 04, 2008 | 4.293 | 4.293 | 4.152 | 4.162 | 370,611 | -0.13(-3.00%) |
Jan 03, 2008 | 4.300 | 4.315 | 4.275 | 4.290 | 194,972 | -0.03(-0.58%) |
Jan 02, 2008 | 4.385 | 4.388 | 4.306 | 4.315 | 281,263 | -0.12(-2.69%) |
Jan 01, 2008 | 4.306 | 4.435 | 4.275 | 4.435 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.306 | 4.435 | 4.275 | 4.435 | 544,979 | +0.12(+2.77%) |
Dec 28, 2007 | 4.325 | 4.391 | 4.268 | 4.315 | 344,821 | +0.02(+0.44%) |
Dec 27, 2007 | 4.366 | 4.375 | 4.293 | 4.297 | 361,005 | -0.07(-1.58%) |
Dec 26, 2007 | 4.309 | 4.375 | 4.303 | 4.366 | 264,904 | +0.04(+0.94%) |
Dec 24, 2007 | 4.300 | 4.325 | 4.287 | 4.325 | 109,846 | +0.05(+1.10%) |
Dec 21, 2007 | 4.243 | 4.319 | 4.240 | 4.278 | 382,391 | +0.05(+1.26%) |
Dec 20, 2007 | 4.215 | 4.237 | 4.162 | 4.224 | 280,836 | +0.01(+0.15%) |
Dec 19, 2007 | 4.218 | 4.240 | 4.193 | 4.218 | 137,864 | -0.00(-0.00%) |
Dec 18, 2007 | 4.234 | 4.237 | 4.168 | 4.218 | 204,090 | +0.02(+0.52%) |
Dec 17, 2007 | 4.253 | 4.262 | 4.196 | 4.196 | 249,939 | -0.08(-1.91%) |
Dec 14, 2007 | 4.331 | 4.331 | 4.278 | 4.278 | 273,819 | -0.03(-0.73%) |
Dec 13, 2007 | 4.243 | 4.319 | 4.237 | 4.309 | 509,058 | +0.03(+0.59%) |
Dec 12, 2007 | 4.334 | 4.359 | 4.224 | 4.284 | 333,677 | +0.03(+0.66%) |
Dec 11, 2007 | 4.394 | 4.406 | 4.253 | 4.256 | 314,892 | -0.13(-2.94%) |
Dec 10, 2007 | 4.353 | 4.406 | 4.353 | 4.385 | 277,003 | +0.03(+0.72%) |
Dec 07, 2007 | 4.356 | 4.366 | 4.341 | 4.353 | 274,774 | +0.00(+0.07%) |
Dec 06, 2007 | 4.265 | 4.350 | 4.265 | 4.350 | 186,897 | +0.07(+1.61%) |
Dec 05, 2007 | 4.237 | 4.284 | 4.237 | 4.281 | 297,698 | +0.08(+1.87%) |
Dec 04, 2007 | 4.187 | 4.231 | 4.187 | 4.202 | 189,027 | -0.03(-0.73%) |
Dec 03, 2007 | 4.300 | 4.300 | 4.221 | 4.233 | 177,982 | -0.03(-0.75%) |
Nov 30, 2007 | 4.271 | 4.309 | 4.246 | 4.265 | 165,565 | +0.03(+0.82%) |
Nov 29, 2007 | 4.218 | 4.253 | 4.215 | 4.231 | 162,699 | -0.01(-0.30%) |
Nov 28, 2007 | 4.143 | 4.300 | 4.143 | 4.243 | 349,915 | +0.12(+2.82%) |
Nov 27, 2007 | 4.143 | 4.143 | 4.086 | 4.127 | 365,835 | +0.04(+1.00%) |
Nov 26, 2007 | 4.209 | 4.209 | 4.083 | 4.086 | 389,237 | -0.09(-2.11%) |
Nov 23, 2007 | 4.155 | 4.174 | 4.130 | 4.174 | 115,577 | +0.05(+1.30%) |
Nov 21, 2007 | 4.168 | 4.177 | 4.083 | 4.121 | 278,595 | -0.07(-1.58%) |
Nov 20, 2007 | 4.133 | 4.218 | 4.124 | 4.187 | 273,182 | +0.03(+0.68%) |
Nov 19, 2007 | 4.249 | 4.253 | 4.149 | 4.158 | 339,870 | -0.09(-2.14%) |
Nov 16, 2007 | 4.309 | 4.309 | 4.180 | 4.249 | 335,291 | -0.25(-5.65%) |
Nov 15, 2007 | 4.501 | 4.557 | 4.472 | 4.504 | 350,555 | -0.04(-0.97%) |
Nov 14, 2007 | 4.595 | 4.617 | 4.538 | 4.548 | 477,910 | -0.00(-0.07%) |
Nov 13, 2007 | 4.479 | 4.560 | 4.457 | 4.551 | 363,924 | +0.10(+2.26%) |
Nov 12, 2007 | 4.498 | 4.526 | 4.444 | 4.450 | 367,745 | -0.01(-0.28%) |
Nov 09, 2007 | 4.504 | 4.520 | 4.460 | 4.463 | 381,754 | -0.06(-1.32%) |
Nov 08, 2007 | 4.529 | 4.570 | 4.466 | 4.523 | 242,266 | -0.02(-0.35%) |
Nov 07, 2007 | 4.623 | 4.626 | 4.538 | 4.538 | 248,666 | -0.10(-2.23%) |
Nov 06, 2007 | 4.570 | 4.664 | 4.570 | 4.642 | 170,630 | +0.08(+1.79%) |
Nov 05, 2007 | 4.570 | 4.601 | 4.545 | 4.560 | 420,064 | -0.03(-0.62%) |
Nov 02, 2007 | 4.651 | 4.780 | 4.570 | 4.589 | 275,729 | -0.00(-0.07%) |