Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 3.824 | 4.001 | 3.824 | 4.001 | 93,756 | +0.10(+2.48%) |
Jan 30, 2008 | 3.984 | 4.016 | 3.901 | 3.904 | 94,584 | -0.09(-2.25%) |
Jan 29, 2008 | 3.976 | 4.041 | 3.904 | 3.994 | 122,681 | +0.03(+0.71%) |
Jan 28, 2008 | 4.093 | 4.093 | 3.671 | 3.966 | 171,047 | +0.04(+0.98%) |
Jan 25, 2008 | 3.991 | 3.991 | 3.884 | 3.928 | 153,681 | +0.01(+0.26%) |
Jan 24, 2008 | 3.751 | 3.949 | 3.751 | 3.918 | 211,015 | -0.02(-0.42%) |
Jan 23, 2008 | 3.856 | 3.964 | 3.679 | 3.934 | 340,762 | +0.12(+3.06%) |
Jan 22, 2008 | 3.863 | 3.913 | 3.393 | 3.818 | 366,886 | -0.20(-5.02%) |
Jan 21, 2008 | 3.934 | 4.141 | 3.871 | 4.019 | 244,366 | +0.00(+0.00%) |
Jan 18, 2008 | 3.934 | 4.141 | 3.871 | 4.019 | 244,366 | -0.07(-1.59%) |
Jan 17, 2008 | 4.393 | 4.393 | 4.068 | 4.084 | 252,176 | -0.27(-6.20%) |
Jan 16, 2008 | 4.243 | 4.488 | 4.056 | 4.354 | 408,947 | +0.02(+0.56%) |
Jan 15, 2008 | 4.264 | 4.403 | 4.251 | 4.330 | 153,177 | -0.02(-0.52%) |
Jan 14, 2008 | 4.383 | 4.459 | 4.241 | 4.353 | 342,622 | +0.12(+2.71%) |
Jan 11, 2008 | 4.268 | 4.364 | 4.216 | 4.238 | 271,660 | -0.10(-2.23%) |
Jan 10, 2008 | 4.218 | 4.378 | 4.119 | 4.334 | 565,214 | +0.10(+2.32%) |
Jan 09, 2008 | 4.393 | 4.416 | 4.193 | 4.236 | 277,100 | -0.16(-3.64%) |
Jan 08, 2008 | 4.501 | 4.511 | 4.393 | 4.396 | 110,042 | -0.11(-2.33%) |
Jan 07, 2008 | 4.393 | 4.524 | 4.393 | 4.501 | 264,335 | +0.12(+2.78%) |
Jan 04, 2008 | 4.413 | 4.499 | 4.344 | 4.379 | 188,544 | -0.01(-0.27%) |
Jan 03, 2008 | 4.568 | 4.568 | 4.391 | 4.391 | 342,304 | -0.10(-2.19%) |
Jan 02, 2008 | 4.486 | 4.543 | 4.416 | 4.489 | 316,552 | +0.06(+1.43%) |
Jan 01, 2008 | 4.551 | 4.583 | 4.413 | 4.426 | 255,596 | +0.00(+0.00%) |
Dec 31, 2007 | 4.551 | 4.583 | 4.413 | 4.426 | 255,596 | -0.13(-2.75%) |
Dec 28, 2007 | 4.548 | 4.608 | 4.501 | 4.551 | 450,121 | +0.06(+1.30%) |
Dec 27, 2007 | 4.409 | 4.533 | 4.409 | 4.493 | 162,919 | +0.08(+1.89%) |
Dec 26, 2007 | 4.448 | 4.458 | 4.384 | 4.409 | 113,575 | -0.01(-0.34%) |
Dec 24, 2007 | 4.404 | 4.439 | 4.343 | 4.424 | 180,362 | +0.01(+0.26%) |
Dec 21, 2007 | 4.303 | 4.413 | 4.229 | 4.413 | 193,625 | +0.13(+3.00%) |
Dec 20, 2007 | 4.176 | 4.284 | 4.176 | 4.284 | 155,529 | +0.02(+0.51%) |
Dec 19, 2007 | 4.176 | 4.271 | 4.091 | 4.263 | 80,739 | +0.07(+1.75%) |
Dec 18, 2007 | 4.126 | 4.219 | 4.126 | 4.189 | 121,607 | +0.07(+1.70%) |
Dec 17, 2007 | 4.089 | 4.228 | 4.089 | 4.119 | 307,669 | -0.04(-1.00%) |
Dec 14, 2007 | 4.241 | 4.249 | 4.143 | 4.161 | 204,266 | -0.07(-1.65%) |
Dec 13, 2007 | 4.214 | 4.243 | 4.188 | 4.231 | 247,084 | +0.03(+0.67%) |
Dec 12, 2007 | 4.198 | 4.216 | 4.141 | 4.203 | 180,458 | +0.03(+0.64%) |
Dec 11, 2007 | 4.084 | 4.219 | 4.071 | 4.176 | 239,250 | +0.01(+0.24%) |
Dec 10, 2007 | 4.296 | 4.356 | 4.109 | 4.166 | 254,864 | -0.08(-1.92%) |
Dec 07, 2007 | 4.274 | 4.298 | 4.233 | 4.248 | 301,466 | -0.01(-0.23%) |
Dec 06, 2007 | 4.174 | 4.274 | 4.168 | 4.258 | 327,368 | +0.12(+2.78%) |
Dec 05, 2007 | 4.303 | 4.349 | 4.053 | 4.143 | 376,975 | -0.16(-3.68%) |
Dec 04, 2007 | 4.334 | 4.349 | 4.213 | 4.301 | 192,563 | -0.07(-1.49%) |
Dec 03, 2007 | 4.479 | 4.513 | 4.254 | 4.366 | 411,173 | -0.05(-1.21%) |
Nov 30, 2007 | 4.568 | 4.568 | 4.351 | 4.419 | 444,332 | -0.15(-3.18%) |
Nov 29, 2007 | 4.481 | 4.656 | 4.469 | 4.564 | 169,295 | +0.07(+1.52%) |
Nov 28, 2007 | 4.498 | 4.584 | 4.354 | 4.496 | 257,653 | -0.01(-0.26%) |
Nov 27, 2007 | 4.461 | 4.526 | 4.393 | 4.508 | 132,266 | +0.06(+1.39%) |
Nov 26, 2007 | 4.418 | 4.464 | 4.356 | 4.446 | 108,368 | +0.03(+0.76%) |
Nov 23, 2007 | 4.349 | 4.416 | 4.349 | 4.413 | 15,896 | +0.08(+1.81%) |
Nov 21, 2007 | 4.399 | 4.409 | 4.301 | 4.334 | 253,382 | -0.03(-0.57%) |
Nov 20, 2007 | 4.214 | 4.434 | 4.214 | 4.359 | 193,625 | +0.16(+3.81%) |
Nov 19, 2007 | 4.278 | 4.278 | 4.134 | 4.199 | 543,284 | -0.12(-2.78%) |
Nov 16, 2007 | 4.384 | 4.406 | 4.253 | 4.319 | 216,101 | -0.12(-2.74%) |
Nov 15, 2007 | 4.499 | 4.503 | 4.391 | 4.441 | 108,902 | -0.11(-2.42%) |
Nov 14, 2007 | 4.346 | 4.608 | 4.346 | 4.551 | 263,610 | +0.02(+0.40%) |
Nov 13, 2007 | 4.544 | 4.544 | 4.486 | 4.533 | 253,916 | +0.01(+0.22%) |
Nov 12, 2007 | 4.499 | 4.579 | 4.469 | 4.523 | 283,627 | +0.03(+0.71%) |
Nov 09, 2007 | 4.493 | 4.601 | 4.421 | 4.491 | 216,827 | +0.00(+0.00%) |
Nov 08, 2007 | 4.579 | 4.579 | 4.406 | 4.491 | 259,861 | -0.04(-0.92%) |
Nov 07, 2007 | 4.299 | 4.584 | 4.216 | 4.533 | 643,261 | +0.24(+5.47%) |
Nov 06, 2007 | 4.244 | 4.418 | 4.211 | 4.298 | 250,065 | +0.05(+1.10%) |
Nov 05, 2007 | 4.266 | 4.334 | 4.233 | 4.251 | 425,551 | -0.06(-1.43%) |
Nov 02, 2007 | 4.403 | 4.403 | 4.268 | 4.313 | 80,205 | -0.10(-2.30%) |