Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 3.730 | 3.888 | 3.658 | 3.796 | 638,140 | -0.00(-0.11%) |
Jan 30, 2008 | 3.846 | 3.860 | 3.700 | 3.800 | 536,110 | -0.08(-2.11%) |
Jan 29, 2008 | 3.768 | 3.894 | 3.730 | 3.882 | 384,260 | +0.14(+3.85%) |
Jan 28, 2008 | 3.790 | 3.882 | 3.686 | 3.738 | 564,775 | +0.01(+0.16%) |
Jan 25, 2008 | 3.774 | 3.892 | 3.660 | 3.732 | 1,236,120 | -0.08(-2.05%) |
Jan 24, 2008 | 3.850 | 3.888 | 3.690 | 3.810 | 1,340,915 | -0.01(-0.31%) |
Jan 23, 2008 | 3.528 | 3.874 | 3.528 | 3.822 | 1,373,350 | +0.37(+10.78%) |
Jan 22, 2008 | 3.298 | 3.498 | 3.286 | 3.450 | 1,152,295 | +0.11(+3.36%) |
Jan 21, 2008 | 3.420 | 3.430 | 3.306 | 3.338 | 1,271,725 | +0.00(+0.00%) |
Jan 18, 2008 | 3.420 | 3.430 | 3.306 | 3.338 | 1,271,725 | -0.09(-2.57%) |
Jan 17, 2008 | 3.368 | 3.506 | 3.368 | 3.426 | 1,153,965 | +0.02(+0.71%) |
Jan 16, 2008 | 3.586 | 3.592 | 3.314 | 3.402 | 2,230,460 | -0.34(-8.99%) |
Jan 15, 2008 | 3.734 | 3.774 | 3.618 | 3.738 | 1,268,680 | -0.06(-1.48%) |
Jan 14, 2008 | 3.822 | 3.850 | 3.702 | 3.794 | 863,345 | +0.00(+0.11%) |
Jan 11, 2008 | 3.880 | 3.898 | 3.750 | 3.790 | 1,235,590 | -0.15(-3.86%) |
Jan 10, 2008 | 3.956 | 3.980 | 3.822 | 3.942 | 999,155 | -0.07(-1.70%) |
Jan 09, 2008 | 3.850 | 4.122 | 3.842 | 4.010 | 2,508,595 | +0.16(+4.16%) |
Jan 08, 2008 | 3.582 | 3.920 | 3.582 | 3.850 | 2,055,955 | +0.29(+8.09%) |
Jan 07, 2008 | 3.766 | 3.824 | 3.552 | 3.562 | 1,237,300 | -0.20(-5.42%) |
Jan 04, 2008 | 3.974 | 4.020 | 3.740 | 3.766 | 987,535 | -0.25(-6.18%) |
Jan 03, 2008 | 4.200 | 4.240 | 3.982 | 4.014 | 936,120 | -0.17(-4.02%) |
Jan 02, 2008 | 4.618 | 4.676 | 4.090 | 4.182 | 964,110 | -0.43(-9.40%) |
Jan 01, 2008 | 4.514 | 4.720 | 4.456 | 4.616 | 571,825 | +0.00(+0.00%) |
Dec 31, 2007 | 4.514 | 4.720 | 4.456 | 4.616 | 571,825 | +0.07(+1.45%) |
Dec 28, 2007 | 4.492 | 4.624 | 4.378 | 4.550 | 378,425 | +0.09(+2.02%) |
Dec 27, 2007 | 4.644 | 4.644 | 4.454 | 4.460 | 462,840 | -0.18(-3.80%) |
Dec 26, 2007 | 4.638 | 4.768 | 4.482 | 4.636 | 394,485 | -0.01(-0.13%) |
Dec 24, 2007 | 4.512 | 4.710 | 4.244 | 4.642 | 208,590 | +0.17(+3.85%) |
Dec 21, 2007 | 4.524 | 4.524 | 4.416 | 4.470 | 1,077,855 | +0.04(+0.95%) |
Dec 20, 2007 | 4.436 | 4.488 | 4.302 | 4.428 | 473,375 | +0.03(+0.64%) |
Dec 19, 2007 | 4.412 | 4.506 | 4.292 | 4.400 | 476,650 | -0.03(-0.68%) |
Dec 18, 2007 | 4.054 | 4.492 | 3.980 | 4.430 | 688,915 | +0.43(+10.86%) |
Dec 17, 2007 | 4.300 | 4.332 | 3.988 | 3.996 | 1,022,665 | -0.32(-7.37%) |
Dec 14, 2007 | 4.600 | 4.666 | 4.312 | 4.314 | 620,855 | -0.34(-7.31%) |
Dec 13, 2007 | 4.714 | 4.718 | 4.592 | 4.654 | 672,125 | -0.02(-0.51%) |
Dec 12, 2007 | 4.954 | 5.100 | 4.546 | 4.678 | 1,112,370 | -0.12(-2.54%) |
Dec 11, 2007 | 5.100 | 5.138 | 4.766 | 4.800 | 756,890 | -0.29(-5.77%) |
Dec 10, 2007 | 4.820 | 5.100 | 4.798 | 5.094 | 965,410 | +0.28(+5.73%) |
Dec 07, 2007 | 4.838 | 4.838 | 4.704 | 4.818 | 279,805 | -0.02(-0.41%) |
Dec 06, 2007 | 4.726 | 4.838 | 4.700 | 4.838 | 580,005 | +0.03(+0.67%) |
Dec 05, 2007 | 4.840 | 4.840 | 4.706 | 4.806 | 389,355 | +0.06(+1.18%) |
Dec 04, 2007 | 4.750 | 4.814 | 4.684 | 4.750 | 388,560 | -0.02(-0.38%) |
Dec 03, 2007 | 4.784 | 4.854 | 4.704 | 4.768 | 557,115 | -0.03(-0.54%) |
Nov 30, 2007 | 4.832 | 4.840 | 4.766 | 4.794 | 530,700 | +0.04(+0.84%) |
Nov 29, 2007 | 4.648 | 4.824 | 4.584 | 4.754 | 466,395 | +0.10(+2.24%) |
Nov 28, 2007 | 4.460 | 4.652 | 4.316 | 4.650 | 638,410 | +0.24(+5.54%) |
Nov 27, 2007 | 4.498 | 4.560 | 4.256 | 4.406 | 1,210,875 | -0.08(-1.78%) |
Nov 26, 2007 | 4.576 | 4.652 | 4.466 | 4.486 | 478,880 | -0.19(-4.15%) |
Nov 23, 2007 | 4.660 | 4.732 | 4.522 | 4.680 | 310,310 | +0.02(+0.47%) |
Nov 21, 2007 | 5.004 | 5.004 | 4.542 | 4.658 | 853,755 | -0.37(-7.29%) |
Nov 20, 2007 | 5.254 | 5.400 | 4.822 | 5.024 | 1,323,150 | -0.31(-5.85%) |
Nov 19, 2007 | 5.152 | 5.350 | 5.050 | 5.336 | 719,050 | +0.14(+2.65%) |
Nov 16, 2007 | 5.282 | 5.348 | 5.040 | 5.198 | 720,800 | -0.07(-1.33%) |
Nov 15, 2007 | 5.382 | 5.400 | 5.254 | 5.268 | 509,505 | -0.12(-2.19%) |
Nov 14, 2007 | 4.834 | 5.394 | 4.834 | 5.386 | 944,380 | +0.55(+11.37%) |
Nov 13, 2007 | 4.734 | 4.934 | 4.680 | 4.836 | 1,647,015 | +0.27(+5.82%) |
Nov 12, 2007 | 5.042 | 5.044 | 4.558 | 4.570 | 1,661,905 | -0.52(-10.15%) |
Nov 09, 2007 | 5.580 | 5.690 | 5.052 | 5.086 | 1,660,020 | -0.66(-11.49%) |
Nov 08, 2007 | 5.330 | 5.792 | 5.260 | 5.746 | 1,631,420 | +0.47(+8.99%) |
Nov 07, 2007 | 5.450 | 5.480 | 5.108 | 5.272 | 950,215 | -0.13(-2.33%) |
Nov 06, 2007 | 5.328 | 5.492 | 5.108 | 5.398 | 1,556,840 | +0.07(+1.28%) |
Nov 05, 2007 | 5.114 | 5.344 | 4.942 | 5.330 | 818,085 | +0.02(+0.34%) |
Nov 02, 2007 | 5.134 | 5.384 | 4.934 | 5.312 | 773,025 | +0.25(+4.94%) |