Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.431 | 4.751 | 4.430 | 4.676 | 3,025,819 | +0.16(+3.61%) |
Jan 30, 2008 | 4.490 | 4.720 | 4.419 | 4.513 | 3,037,441 | -0.04(-0.82%) |
Jan 29, 2008 | 4.562 | 4.610 | 4.462 | 4.550 | 2,806,209 | -0.02(-0.44%) |
Jan 28, 2008 | 4.383 | 4.572 | 4.314 | 4.570 | 2,843,999 | +0.19(+4.30%) |
Jan 25, 2008 | 4.303 | 4.431 | 4.278 | 4.382 | 3,440,412 | +0.12(+2.85%) |
Jan 24, 2008 | 4.633 | 4.735 | 4.251 | 4.260 | 3,438,541 | -0.35(-7.57%) |
Jan 23, 2008 | 4.076 | 4.673 | 3.909 | 4.609 | 5,142,472 | +0.38(+8.97%) |
Jan 22, 2008 | 3.962 | 4.283 | 3.958 | 4.229 | 4,175,332 | +0.16(+4.01%) |
Jan 21, 2008 | 4.272 | 4.506 | 4.044 | 4.066 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.272 | 4.506 | 4.044 | 4.066 | 3,618,887 | -0.23(-5.35%) |
Jan 17, 2008 | 4.332 | 4.580 | 4.229 | 4.296 | 2,440,279 | -0.04(-0.83%) |
Jan 16, 2008 | 4.296 | 4.425 | 4.244 | 4.332 | 2,850,360 | +0.03(+0.71%) |
Jan 15, 2008 | 4.296 | 4.342 | 4.189 | 4.302 | 1,962,849 | -0.08(-1.80%) |
Jan 14, 2008 | 4.287 | 4.450 | 4.262 | 4.380 | 1,584,947 | +0.11(+2.50%) |
Jan 11, 2008 | 4.326 | 4.375 | 4.243 | 4.274 | 2,004,568 | -0.09(-2.14%) |
Jan 10, 2008 | 4.276 | 4.435 | 4.216 | 4.367 | 1,679,796 | -0.01(-0.34%) |
Jan 09, 2008 | 4.342 | 4.394 | 4.251 | 4.382 | 1,977,210 | +0.02(+0.52%) |
Jan 08, 2008 | 4.295 | 4.382 | 4.243 | 4.359 | 3,174,384 | +0.11(+2.58%) |
Jan 07, 2008 | 4.255 | 4.310 | 4.169 | 4.250 | 2,098,895 | +0.03(+0.70%) |
Jan 04, 2008 | 4.382 | 4.409 | 4.211 | 4.220 | 2,271,907 | -0.19(-4.24%) |
Jan 03, 2008 | 4.517 | 4.614 | 4.407 | 4.407 | 1,875,400 | -0.10(-2.31%) |
Jan 02, 2008 | 4.666 | 4.733 | 4.511 | 4.511 | 1,072,024 | -0.17(-3.68%) |
Jan 01, 2008 | 4.764 | 4.792 | 4.657 | 4.684 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.764 | 4.792 | 4.657 | 4.684 | 1,064,862 | -0.07(-1.41%) |
Dec 28, 2007 | 4.820 | 4.871 | 4.733 | 4.751 | 1,222,377 | -0.01(-0.17%) |
Dec 27, 2007 | 4.975 | 4.984 | 4.704 | 4.759 | 1,745,320 | -0.24(-4.84%) |
Dec 26, 2007 | 5.157 | 5.157 | 4.938 | 5.001 | 1,042,577 | -0.19(-3.71%) |
Dec 24, 2007 | 4.994 | 5.212 | 4.994 | 5.193 | 705,675 | +0.14(+2.72%) |
Dec 21, 2007 | 4.775 | 5.085 | 4.764 | 5.055 | 3,435,548 | +0.36(+7.62%) |
Dec 20, 2007 | 4.646 | 4.705 | 4.527 | 4.697 | 1,222,122 | +0.09(+1.94%) |
Dec 19, 2007 | 4.690 | 4.752 | 4.491 | 4.608 | 1,546,782 | -0.13(-2.85%) |
Dec 18, 2007 | 4.752 | 4.809 | 4.584 | 4.743 | 1,385,893 | +0.06(+1.20%) |
Dec 17, 2007 | 4.756 | 4.850 | 4.686 | 4.686 | 1,716,913 | -0.11(-2.28%) |
Dec 14, 2007 | 4.696 | 4.934 | 4.624 | 4.796 | 1,911,215 | +0.04(+0.90%) |
Dec 13, 2007 | 4.735 | 4.763 | 4.624 | 4.753 | 1,197,054 | -0.01(-0.28%) |
Dec 12, 2007 | 4.928 | 5.007 | 4.741 | 4.767 | 1,440,520 | -0.04(-0.92%) |
Dec 11, 2007 | 4.998 | 5.067 | 4.796 | 4.811 | 1,792,232 | -0.20(-4.05%) |
Dec 10, 2007 | 4.840 | 5.071 | 4.831 | 5.014 | 1,248,815 | +0.18(+3.62%) |
Dec 07, 2007 | 4.979 | 4.991 | 4.811 | 4.839 | 1,544,739 | -0.19(-3.75%) |
Dec 06, 2007 | 4.676 | 5.027 | 4.676 | 5.027 | 1,260,923 | +0.33(+7.09%) |
Dec 05, 2007 | 4.705 | 4.743 | 4.649 | 4.694 | 1,040,168 | +0.07(+1.41%) |
Dec 04, 2007 | 4.497 | 4.658 | 4.474 | 4.629 | 1,294,597 | +0.09(+2.00%) |
Dec 03, 2007 | 4.772 | 4.772 | 4.511 | 4.538 | 1,528,111 | -0.19(-4.04%) |
Nov 30, 2007 | 4.753 | 4.839 | 4.711 | 4.729 | 1,327,524 | +0.05(+1.09%) |
Nov 29, 2007 | 4.688 | 4.767 | 4.664 | 4.678 | 1,198,775 | -0.02(-0.48%) |
Nov 28, 2007 | 4.601 | 4.735 | 4.548 | 4.701 | 1,263,804 | +0.16(+3.50%) |
Nov 27, 2007 | 4.441 | 4.596 | 4.430 | 4.542 | 2,402,863 | +0.11(+2.44%) |
Nov 26, 2007 | 4.421 | 4.539 | 4.421 | 4.434 | 2,259,784 | +0.01(+0.30%) |
Nov 23, 2007 | 4.423 | 4.457 | 4.360 | 4.421 | 351,711 | +0.02(+0.52%) |
Nov 21, 2007 | 4.347 | 4.479 | 4.291 | 4.398 | 1,312,557 | +0.02(+0.37%) |
Nov 20, 2007 | 4.396 | 4.479 | 4.288 | 4.382 | 1,609,641 | -0.01(-0.33%) |
Nov 19, 2007 | 4.487 | 4.487 | 4.322 | 4.396 | 1,716,659 | -0.13(-2.78%) |
Nov 16, 2007 | 4.586 | 4.699 | 4.490 | 4.522 | 2,687,226 | -0.05(-1.14%) |
Nov 15, 2007 | 4.693 | 4.809 | 4.534 | 4.574 | 2,399,121 | -0.15(-3.14%) |
Nov 14, 2007 | 4.958 | 4.966 | 4.711 | 4.723 | 2,093,806 | -0.22(-4.51%) |
Nov 13, 2007 | 4.771 | 4.966 | 4.764 | 4.946 | 2,250,954 | +0.21(+4.52%) |
Nov 12, 2007 | 4.731 | 4.907 | 4.717 | 4.732 | 3,110,028 | -0.00(-0.03%) |
Nov 09, 2007 | 4.773 | 4.803 | 4.641 | 4.733 | 2,805,086 | -0.06(-1.25%) |
Nov 08, 2007 | 4.586 | 4.829 | 4.523 | 4.793 | 4,377,686 | +0.24(+5.22%) |
Nov 07, 2007 | 4.657 | 4.677 | 4.556 | 4.556 | 2,890,769 | -0.19(-3.97%) |
Nov 06, 2007 | 4.793 | 4.793 | 4.644 | 4.744 | 1,724,920 | -0.01(-0.11%) |
Nov 05, 2007 | 4.711 | 4.797 | 4.685 | 4.749 | 2,018,772 | -0.02(-0.48%) |
Nov 02, 2007 | 4.796 | 4.846 | 4.616 | 4.772 | 2,375,175 | +0.03(+0.56%) |