Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.670 | 4.687 | 4.636 | 4.678 | 15,547 | +0.01(+0.18%) |
Jan 30, 2008 | 4.670 | 4.670 | 4.670 | 4.670 | 117 | +0.00(+0.00%) |
Jan 29, 2008 | 4.678 | 4.746 | 4.670 | 4.670 | 14,678 | -0.11(-2.31%) |
Jan 28, 2008 | 4.670 | 4.780 | 4.610 | 4.780 | 21,137 | +0.05(+1.08%) |
Jan 25, 2008 | 4.831 | 4.848 | 4.619 | 4.729 | 2,237 | +0.03(+0.72%) |
Jan 24, 2008 | 4.695 | 4.763 | 4.678 | 4.695 | 6,242 | +0.01(+0.18%) |
Jan 23, 2008 | 4.848 | 4.967 | 4.687 | 4.687 | 3,533 | -0.17(-3.50%) |
Jan 22, 2008 | 4.755 | 4.865 | 4.755 | 4.856 | 3,769 | -0.15(-3.05%) |
Jan 21, 2008 | 5.052 | 5.111 | 4.890 | 5.009 | 66,375 | +0.00(+0.00%) |
Jan 18, 2008 | 5.052 | 5.111 | 4.890 | 5.009 | 66,375 | -0.11(-2.16%) |
Jan 17, 2008 | 5.137 | 5.179 | 5.018 | 5.120 | 29,124 | -0.17(-3.21%) |
Jan 16, 2008 | 5.357 | 5.366 | 5.103 | 5.289 | 9,304 | +0.06(+1.14%) |
Jan 15, 2008 | 5.323 | 5.349 | 5.171 | 5.230 | 35,511 | -0.12(-2.22%) |
Jan 14, 2008 | 5.213 | 5.349 | 5.179 | 5.349 | 1,648 | -0.04(-0.79%) |
Jan 11, 2008 | 5.502 | 5.502 | 5.128 | 5.391 | 2,237 | -0.14(-2.61%) |
Jan 10, 2008 | 5.612 | 5.612 | 5.018 | 5.536 | 12,367 | -0.16(-2.83%) |
Jan 09, 2008 | 5.705 | 5.705 | 5.697 | 5.697 | 353 | +0.08(+1.36%) |
Jan 08, 2008 | 5.018 | 5.621 | 5.009 | 5.621 | 12,006 | +0.54(+10.70%) |
Jan 07, 2008 | 5.171 | 5.179 | 5.043 | 5.077 | 3,062 | -0.02(-0.33%) |
Jan 04, 2008 | 5.213 | 5.221 | 5.094 | 5.094 | 53,665 | +0.08(+1.52%) |
Jan 03, 2008 | 5.018 | 5.018 | 5.018 | 5.018 | 706 | -0.08(-1.50%) |
Jan 02, 2008 | 5.264 | 5.264 | 5.094 | 5.094 | 76,536 | -0.17(-3.23%) |
Jan 01, 2008 | 5.052 | 5.287 | 5.052 | 5.264 | 11,079 | +0.00(+0.00%) |
Dec 31, 2007 | 5.052 | 5.287 | 5.052 | 5.264 | 11,079 | -0.05(-0.96%) |
Dec 28, 2007 | 5.213 | 5.315 | 5.162 | 5.315 | 1,398 | -0.11(-2.03%) |
Dec 27, 2007 | 5.272 | 5.425 | 4.848 | 5.425 | 16,700 | -0.05(-0.93%) |
Dec 26, 2007 | 5.476 | 5.476 | 5.476 | 5.476 | 176 | +0.01(+0.16%) |
Dec 24, 2007 | 5.468 | 5.468 | 5.468 | 5.468 | 176 | +0.06(+1.10%) |
Dec 21, 2007 | 5.128 | 5.408 | 5.128 | 5.408 | 2,049 | +0.27(+5.29%) |
Dec 20, 2007 | 5.035 | 5.502 | 4.839 | 5.137 | 14,972 | +0.13(+2.54%) |
Dec 19, 2007 | 5.026 | 5.035 | 5.009 | 5.009 | 3,612 | -0.08(-1.67%) |
Dec 18, 2007 | 5.094 | 5.179 | 5.009 | 5.094 | 5,300 | -0.08(-1.64%) |
Dec 17, 2007 | 5.094 | 5.179 | 5.009 | 5.179 | 824 | +0.08(+1.67%) |
Dec 14, 2007 | 5.238 | 5.289 | 5.094 | 5.094 | 22,967 | -0.30(-5.51%) |
Dec 13, 2007 | 5.527 | 5.527 | 5.094 | 5.391 | 15,409 | -0.22(-3.93%) |
Dec 12, 2007 | 5.714 | 5.714 | 5.612 | 5.612 | 6,360 | -0.23(-3.92%) |
Dec 11, 2007 | 5.918 | 5.918 | 5.833 | 5.841 | 2,825 | -0.20(-3.23%) |
Dec 10, 2007 | 6.037 | 6.037 | 6.037 | 6.037 | 588 | +0.12(+2.01%) |
Dec 07, 2007 | 5.892 | 5.918 | 5.646 | 5.918 | 4,341 | +0.05(+0.87%) |
Dec 06, 2007 | 5.671 | 5.935 | 5.654 | 5.867 | 2,120 | +0.19(+3.29%) |
Dec 05, 2007 | 5.952 | 5.952 | 5.680 | 5.680 | 824 | -0.27(-4.56%) |
Dec 04, 2007 | 6.003 | 6.334 | 5.769 | 5.952 | 15,652 | +0.01(+0.14%) |
Dec 03, 2007 | 5.977 | 6.113 | 5.943 | 5.943 | 824 | -0.09(-1.55%) |
Nov 30, 2007 | 6.037 | 6.079 | 5.858 | 6.037 | 4,241 | -0.06(-0.97%) |
Nov 29, 2007 | 6.113 | 6.453 | 6.070 | 6.096 | 4,406 | -0.17(-2.71%) |
Nov 28, 2007 | 6.478 | 6.478 | 6.240 | 6.266 | 3,982 | -0.09(-1.47%) |
Nov 27, 2007 | 6.571 | 6.571 | 6.300 | 6.359 | 7,160 | -0.10(-1.58%) |
Nov 26, 2007 | 6.249 | 6.537 | 6.249 | 6.461 | 1,905 | -0.03(-0.52%) |
Nov 23, 2007 | 6.359 | 6.537 | 6.155 | 6.495 | 16,702 | +0.14(+2.14%) |
Nov 21, 2007 | 6.172 | 6.537 | 5.943 | 6.359 | 35,301 | +0.36(+5.94%) |
Nov 20, 2007 | 6.155 | 6.155 | 5.943 | 6.003 | 2,293 | -0.20(-3.28%) |
Nov 19, 2007 | 6.147 | 6.274 | 5.875 | 6.206 | 35,384 | +0.03(+0.41%) |
Nov 16, 2007 | 6.546 | 6.546 | 6.181 | 6.181 | 4,652 | -0.10(-1.62%) |
Nov 15, 2007 | 6.283 | 6.291 | 6.283 | 6.283 | 17,431 | -0.01(-0.13%) |
Nov 14, 2007 | 6.249 | 6.368 | 6.249 | 6.291 | 8,685 | +0.05(+0.82%) |
Nov 13, 2007 | 6.266 | 6.266 | 6.096 | 6.240 | 2,944 | -0.03(-0.54%) |
Nov 12, 2007 | 6.172 | 6.274 | 6.172 | 6.274 | 25,952 | +0.08(+1.23%) |
Nov 09, 2007 | 4.865 | 6.257 | 4.712 | 6.198 | 456,810 | -0.17(-2.67%) |
Nov 08, 2007 | 6.334 | 6.529 | 6.325 | 6.368 | 10,305 | -0.07(-1.06%) |
Nov 07, 2007 | 5.875 | 6.436 | 5.875 | 6.436 | 37,145 | +0.07(+1.07%) |
Nov 06, 2007 | 6.206 | 6.427 | 6.198 | 6.368 | 75,916 | +0.03(+0.40%) |
Nov 05, 2007 | 6.427 | 6.427 | 6.325 | 6.342 | 4,810 | -0.02(-0.27%) |
Nov 02, 2007 | 6.419 | 6.427 | 6.359 | 6.359 | 1,512 | +0.00(+0.00%) |