Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 3.800 | 4.160 | 3.750 | 3.810 | 36,723 | +0.03(+0.79%) |
Jan 30, 2008 | 4.050 | 4.270 | 3.740 | 3.780 | 60,140 | -0.42(-10.00%) |
Jan 29, 2008 | 4.100 | 4.200 | 3.260 | 4.200 | 55,513 | +0.19(+4.74%) |
Jan 28, 2008 | 4.140 | 4.140 | 3.950 | 4.010 | 12,200 | -0.16(-3.84%) |
Jan 25, 2008 | 3.970 | 4.250 | 3.920 | 4.170 | 9,008 | +0.30(+7.75%) |
Jan 24, 2008 | 4.570 | 4.570 | 3.750 | 3.870 | 29,119 | -0.78(-16.77%) |
Jan 23, 2008 | 4.560 | 4.760 | 4.500 | 4.650 | 3,400 | +0.01(+0.22%) |
Jan 22, 2008 | 4.620 | 5.000 | 3.900 | 4.640 | 22,250 | -0.36(-7.20%) |
Jan 21, 2008 | 5.200 | 5.200 | 4.790 | 5.000 | 8,300 | +0.00(+0.00%) |
Jan 18, 2008 | 5.200 | 5.200 | 4.790 | 5.000 | 8,300 | -0.18(-3.47%) |
Jan 17, 2008 | 5.260 | 5.410 | 5.130 | 5.180 | 7,950 | +0.03(+0.58%) |
Jan 16, 2008 | 4.910 | 5.230 | 4.910 | 5.150 | 23,410 | +0.36(+7.52%) |
Jan 15, 2008 | 4.970 | 4.980 | 4.790 | 4.790 | 10,508 | -0.01(-0.21%) |
Jan 14, 2008 | 4.220 | 4.990 | 3.990 | 4.800 | 301,177 | +0.52(+12.15%) |
Jan 11, 2008 | 4.370 | 4.510 | 4.280 | 4.280 | 4,000 | +0.02(+0.47%) |
Jan 10, 2008 | 4.340 | 4.370 | 4.246 | 4.260 | 6,300 | -0.13(-2.96%) |
Jan 09, 2008 | 4.390 | 4.680 | 4.350 | 4.390 | 20,914 | +0.08(+1.86%) |
Jan 08, 2008 | 4.170 | 4.470 | 4.170 | 4.310 | 20,459 | +0.15(+3.61%) |
Jan 07, 2008 | 4.150 | 4.250 | 4.030 | 4.160 | 24,713 | -0.13(-3.03%) |
Jan 04, 2008 | 4.500 | 4.500 | 4.090 | 4.290 | 16,654 | -0.06(-1.38%) |
Jan 03, 2008 | 4.280 | 4.400 | 4.280 | 4.350 | 3,935 | +0.14(+3.33%) |
Jan 02, 2008 | 4.930 | 4.930 | 4.200 | 4.210 | 33,949 | -0.78(-15.63%) |
Jan 01, 2008 | 4.210 | 4.990 | 4.050 | 4.990 | 54,658 | +0.00(+0.00%) |
Dec 31, 2007 | 4.210 | 4.990 | 4.050 | 4.990 | 54,658 | +0.70(+16.32%) |
Dec 28, 2007 | 4.250 | 4.740 | 4.200 | 4.290 | 20,121 | +0.04(+0.94%) |
Dec 27, 2007 | 4.400 | 4.460 | 4.170 | 4.250 | 51,712 | -0.23(-5.13%) |
Dec 26, 2007 | 4.830 | 4.970 | 4.450 | 4.480 | 9,760 | -0.13(-2.82%) |
Dec 24, 2007 | 4.600 | 4.650 | 4.470 | 4.610 | 11,970 | +0.02(+0.44%) |
Dec 21, 2007 | 4.490 | 4.710 | 4.490 | 4.590 | 4,299 | +0.09(+2.00%) |
Dec 20, 2007 | 4.680 | 4.830 | 4.500 | 4.500 | 18,969 | -0.15(-3.23%) |
Dec 19, 2007 | 4.820 | 4.870 | 4.300 | 4.650 | 51,887 | -0.20(-4.12%) |
Dec 18, 2007 | 4.880 | 5.006 | 4.850 | 4.850 | 6,912 | +0.00(+0.00%) |
Dec 17, 2007 | 4.820 | 4.950 | 4.710 | 4.850 | 26,337 | +0.03(+0.62%) |
Dec 14, 2007 | 4.840 | 4.850 | 4.820 | 4.820 | 1,400 | +0.00(+0.00%) |
Dec 13, 2007 | 4.680 | 4.820 | 4.680 | 4.820 | 4,002 | +0.24(+5.24%) |
Dec 12, 2007 | 4.760 | 4.930 | 4.460 | 4.580 | 10,070 | -0.13(-2.76%) |
Dec 11, 2007 | 4.810 | 4.810 | 4.670 | 4.710 | 9,080 | -0.13(-2.69%) |
Dec 10, 2007 | 5.010 | 5.060 | 4.840 | 4.840 | 6,560 | -0.14(-2.81%) |
Dec 07, 2007 | 4.880 | 4.980 | 4.880 | 4.980 | 750 | +0.07(+1.43%) |
Dec 06, 2007 | 5.020 | 5.100 | 4.910 | 4.910 | 19,540 | -0.06(-1.21%) |
Dec 05, 2007 | 4.660 | 5.100 | 4.500 | 4.970 | 14,300 | +0.22(+4.63%) |
Dec 04, 2007 | 5.020 | 5.020 | 4.610 | 4.750 | 13,351 | -0.25(-5.00%) |
Dec 03, 2007 | 4.990 | 5.000 | 4.940 | 5.000 | 25,023 | +0.03(+0.60%) |
Nov 30, 2007 | 4.750 | 5.200 | 4.750 | 4.970 | 47,284 | +0.24(+5.07%) |
Nov 29, 2007 | 4.560 | 4.750 | 4.490 | 4.730 | 10,540 | +0.20(+4.42%) |
Nov 28, 2007 | 4.550 | 4.570 | 4.210 | 4.530 | 112,012 | -0.12(-2.58%) |
Nov 27, 2007 | 4.910 | 4.910 | 4.580 | 4.650 | 11,823 | -0.25(-5.10%) |
Nov 26, 2007 | 5.130 | 5.200 | 4.850 | 4.900 | 13,858 | -0.20(-3.92%) |
Nov 23, 2007 | 5.050 | 5.150 | 4.980 | 5.100 | 9,580 | +0.10(+2.00%) |
Nov 21, 2007 | 4.470 | 5.090 | 4.470 | 5.000 | 224,160 | +0.25(+5.26%) |
Nov 20, 2007 | 4.440 | 4.990 | 4.340 | 4.750 | 52,725 | +0.42(+9.70%) |
Nov 19, 2007 | 4.330 | 4.500 | 3.680 | 4.330 | 43,533 | -0.03(-0.69%) |
Nov 16, 2007 | 4.178 | 5.000 | 4.178 | 4.360 | 16,264 | -0.02(-0.46%) |
Nov 15, 2007 | 4.480 | 4.820 | 4.210 | 4.380 | 8,360 | +0.03(+0.69%) |
Nov 14, 2007 | 4.410 | 4.410 | 4.260 | 4.350 | 7,303 | -0.03(-0.68%) |
Nov 13, 2007 | 4.690 | 4.780 | 4.370 | 4.380 | 12,940 | -0.33(-7.01%) |
Nov 12, 2007 | 4.840 | 4.850 | 4.700 | 4.710 | 15,120 | -0.10(-2.08%) |
Nov 09, 2007 | 4.870 | 5.040 | 4.810 | 4.810 | 100,508 | -0.05(-1.03%) |
Nov 08, 2007 | 4.830 | 4.860 | 4.830 | 4.860 | 1,200 | -0.02(-0.41%) |
Nov 07, 2007 | 4.980 | 5.010 | 4.720 | 4.880 | 13,345 | -0.05(-1.01%) |
Nov 06, 2007 | 4.920 | 5.060 | 4.900 | 4.930 | 15,200 | -0.07(-1.40%) |
Nov 05, 2007 | 5.030 | 5.095 | 4.960 | 5.000 | 28,171 | +0.00(+0.00%) |
Nov 02, 2007 | 5.700 | 5.700 | 5.000 | 5.000 | 30,985 | -0.71(-12.43%) |