Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 3.451 | 3.630 | 3.372 | 3.504 | 81,068 | +0.05(+1.53%) |
Jan 30, 2008 | 3.537 | 3.663 | 3.372 | 3.451 | 132,552 | -0.07(-1.88%) |
Jan 29, 2008 | 3.498 | 3.531 | 3.438 | 3.517 | 86,210 | +0.09(+2.50%) |
Jan 28, 2008 | 3.392 | 3.504 | 3.273 | 3.431 | 76,228 | -0.04(-1.14%) |
Jan 25, 2008 | 3.610 | 3.610 | 3.405 | 3.471 | 137,111 | +0.03(+0.77%) |
Jan 24, 2008 | 3.346 | 3.471 | 3.306 | 3.445 | 191,021 | +0.19(+5.68%) |
Jan 23, 2008 | 3.015 | 3.306 | 2.810 | 3.260 | 355,914 | +0.15(+4.89%) |
Jan 22, 2008 | 3.293 | 3.425 | 2.598 | 3.107 | 518,341 | -0.36(-10.31%) |
Jan 21, 2008 | 3.716 | 3.775 | 3.359 | 3.465 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.716 | 3.775 | 3.359 | 3.465 | 357,627 | -0.34(-9.03%) |
Jan 17, 2008 | 3.908 | 3.914 | 3.742 | 3.808 | 220,871 | -0.15(-3.68%) |
Jan 16, 2008 | 3.974 | 4.060 | 3.802 | 3.954 | 148,221 | -0.07(-1.65%) |
Jan 15, 2008 | 4.179 | 4.218 | 4.000 | 4.020 | 209,752 | -0.28(-6.46%) |
Jan 14, 2008 | 4.364 | 4.470 | 4.231 | 4.298 | 78,799 | -0.06(-1.36%) |
Jan 11, 2008 | 4.298 | 4.628 | 4.258 | 4.357 | 105,792 | -0.05(-1.05%) |
Jan 10, 2008 | 4.364 | 4.430 | 4.205 | 4.403 | 137,890 | -0.03(-0.60%) |
Jan 09, 2008 | 4.496 | 4.562 | 4.298 | 4.430 | 170,919 | -0.08(-1.76%) |
Jan 08, 2008 | 4.496 | 4.555 | 4.410 | 4.509 | 105,479 | +0.08(+1.79%) |
Jan 07, 2008 | 4.648 | 4.648 | 4.291 | 4.430 | 198,272 | -0.09(-1.90%) |
Jan 04, 2008 | 4.714 | 4.760 | 4.099 | 4.516 | 195,563 | -0.15(-3.12%) |
Jan 03, 2008 | 4.946 | 4.946 | 4.661 | 4.661 | 194,660 | -0.23(-4.73%) |
Jan 02, 2008 | 4.952 | 5.117 | 4.780 | 4.893 | 194,429 | -0.01(-0.13%) |
Jan 01, 2008 | 4.787 | 4.899 | 4.747 | 4.899 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.787 | 4.899 | 4.747 | 4.899 | 189,323 | +0.16(+3.35%) |
Dec 28, 2007 | 4.926 | 5.091 | 4.608 | 4.741 | 279,163 | -0.19(-3.76%) |
Dec 27, 2007 | 4.893 | 4.952 | 4.813 | 4.926 | 126,781 | +0.03(+0.68%) |
Dec 26, 2007 | 4.747 | 4.946 | 4.628 | 4.893 | 211,821 | +0.20(+4.23%) |
Dec 24, 2007 | 4.304 | 4.694 | 4.304 | 4.694 | 224,752 | +0.36(+8.23%) |
Dec 21, 2007 | 4.298 | 4.337 | 4.185 | 4.337 | 143,382 | +0.05(+1.23%) |
Dec 20, 2007 | 4.317 | 4.324 | 4.185 | 4.284 | 136,424 | -0.01(-0.15%) |
Dec 19, 2007 | 4.159 | 4.298 | 4.139 | 4.291 | 146,270 | +0.14(+3.34%) |
Dec 18, 2007 | 4.093 | 4.165 | 3.987 | 4.152 | 258,949 | +0.18(+4.49%) |
Dec 17, 2007 | 4.172 | 4.384 | 3.921 | 3.974 | 294,991 | -0.31(-7.25%) |
Dec 14, 2007 | 4.245 | 4.317 | 4.132 | 4.284 | 123,266 | -0.05(-1.07%) |
Dec 13, 2007 | 4.410 | 4.410 | 4.165 | 4.331 | 80,917 | -0.03(-0.61%) |
Dec 12, 2007 | 4.231 | 4.397 | 4.040 | 4.357 | 240,565 | +0.13(+2.97%) |
Dec 11, 2007 | 4.562 | 4.595 | 4.132 | 4.231 | 232,164 | -0.33(-7.25%) |
Dec 10, 2007 | 4.364 | 4.562 | 4.291 | 4.562 | 298,334 | +0.15(+3.45%) |
Dec 07, 2007 | 4.132 | 4.430 | 3.941 | 4.410 | 429,329 | +0.25(+6.04%) |
Dec 06, 2007 | 4.628 | 4.628 | 4.000 | 4.159 | 695,418 | -0.37(-8.18%) |
Dec 05, 2007 | 4.734 | 4.827 | 4.483 | 4.529 | 293,122 | -0.19(-4.06%) |
Dec 04, 2007 | 4.879 | 4.879 | 4.721 | 4.721 | 918,371 | -0.10(-2.06%) |
Dec 03, 2007 | 4.860 | 4.912 | 4.760 | 4.820 | 254,548 | -0.04(-0.82%) |
Nov 30, 2007 | 4.886 | 5.184 | 4.860 | 4.860 | 1,664,623 | -0.08(-1.61%) |
Nov 29, 2007 | 4.992 | 4.992 | 4.846 | 4.939 | 66,851 | -0.01(-0.27%) |
Nov 28, 2007 | 4.668 | 4.992 | 4.668 | 4.952 | 119,636 | +0.24(+5.20%) |
Nov 27, 2007 | 4.760 | 5.025 | 4.701 | 4.708 | 96,798 | -0.09(-1.93%) |
Nov 26, 2007 | 4.694 | 4.853 | 4.694 | 4.800 | 102,530 | +0.01(+0.27%) |
Nov 23, 2007 | 4.899 | 4.899 | 4.674 | 4.787 | 80,349 | +0.01(+0.28%) |
Nov 21, 2007 | 4.820 | 4.820 | 4.628 | 4.774 | 158,506 | -0.04(-0.82%) |
Nov 20, 2007 | 4.807 | 4.926 | 4.681 | 4.813 | 222,181 | +0.01(+0.14%) |
Nov 19, 2007 | 4.985 | 5.025 | 4.727 | 4.807 | 234,886 | -0.25(-4.97%) |
Nov 16, 2007 | 5.468 | 5.468 | 4.893 | 5.058 | 467,889 | -0.17(-3.29%) |
Nov 15, 2007 | 5.468 | 5.620 | 5.091 | 5.230 | 503,349 | +0.14(+2.73%) |
Nov 14, 2007 | 5.250 | 5.316 | 4.959 | 5.091 | 318,979 | +0.00(+0.00%) |
Nov 13, 2007 | 5.217 | 5.289 | 5.025 | 5.091 | 173,752 | +0.05(+0.92%) |
Nov 12, 2007 | 4.972 | 5.124 | 4.827 | 5.045 | 291,292 | +0.01(+0.13%) |
Nov 09, 2007 | 4.946 | 5.329 | 4.926 | 5.038 | 232,768 | -0.01(-0.13%) |
Nov 08, 2007 | 5.276 | 5.389 | 4.906 | 5.045 | 235,037 | -0.17(-3.17%) |
Nov 07, 2007 | 4.965 | 5.355 | 4.965 | 5.210 | 208,115 | +0.17(+3.41%) |
Nov 06, 2007 | 5.051 | 5.144 | 4.965 | 5.038 | 162,954 | -0.12(-2.31%) |
Nov 05, 2007 | 5.124 | 5.336 | 5.058 | 5.157 | 325,400 | -0.23(-4.29%) |
Nov 02, 2007 | 5.289 | 5.448 | 5.124 | 5.389 | 233,373 | +0.10(+1.88%) |