Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.200 | 4.420 | 4.110 | 4.420 | 8,088 | +0.12(+2.79%) |
Jan 30, 2008 | 4.160 | 4.700 | 4.020 | 4.300 | 11,920 | -0.29(-6.32%) |
Jan 29, 2008 | 4.120 | 4.670 | 4.120 | 4.590 | 22,136 | +0.39(+9.29%) |
Jan 28, 2008 | 4.440 | 4.440 | 4.090 | 4.200 | 9,110 | -0.14(-3.23%) |
Jan 25, 2008 | 4.240 | 4.470 | 4.088 | 4.340 | 5,776 | -0.05(-1.14%) |
Jan 24, 2008 | 4.450 | 4.660 | 4.390 | 4.390 | 6,100 | +0.14(+3.29%) |
Jan 23, 2008 | 4.160 | 4.670 | 4.050 | 4.250 | 7,936 | -0.03(-0.70%) |
Jan 22, 2008 | 4.080 | 4.280 | 4.080 | 4.280 | 12,471 | +0.00(+0.00%) |
Jan 21, 2008 | 4.230 | 4.300 | 4.080 | 4.280 | 13,675 | +0.00(+0.00%) |
Jan 18, 2008 | 4.230 | 4.300 | 4.080 | 4.280 | 13,675 | +0.09(+2.15%) |
Jan 17, 2008 | 4.160 | 4.250 | 4.160 | 4.190 | 15,325 | +0.00(+0.00%) |
Jan 16, 2008 | 4.190 | 4.430 | 4.160 | 4.190 | 11,007 | -0.11(-2.56%) |
Jan 15, 2008 | 4.350 | 4.520 | 4.300 | 4.300 | 4,537 | -0.14(-3.15%) |
Jan 14, 2008 | 4.350 | 4.530 | 4.270 | 4.440 | 7,111 | +0.04(+0.91%) |
Jan 11, 2008 | 4.500 | 4.650 | 4.310 | 4.400 | 5,288 | -0.12(-2.65%) |
Jan 10, 2008 | 4.620 | 4.620 | 4.310 | 4.520 | 4,300 | -0.15(-3.21%) |
Jan 09, 2008 | 4.250 | 4.690 | 4.250 | 4.670 | 16,788 | +0.39(+9.11%) |
Jan 08, 2008 | 4.330 | 4.380 | 4.130 | 4.280 | 6,800 | -0.06(-1.38%) |
Jan 07, 2008 | 4.670 | 4.670 | 4.310 | 4.340 | 3,900 | -0.28(-6.06%) |
Jan 04, 2008 | 4.630 | 4.630 | 4.330 | 4.620 | 5,000 | +0.06(+1.32%) |
Jan 03, 2008 | 4.730 | 4.730 | 4.550 | 4.560 | 4,000 | -0.07(-1.51%) |
Jan 02, 2008 | 4.580 | 4.690 | 4.560 | 4.630 | 7,300 | +0.11(+2.43%) |
Jan 01, 2008 | 4.310 | 4.520 | 4.260 | 4.520 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.310 | 4.520 | 4.260 | 4.520 | 7,025 | +0.16(+3.67%) |
Dec 28, 2007 | 4.400 | 4.670 | 4.300 | 4.360 | 14,278 | -0.19(-4.18%) |
Dec 27, 2007 | 4.700 | 4.750 | 4.410 | 4.550 | 6,100 | -0.19(-4.01%) |
Dec 26, 2007 | 4.340 | 4.750 | 4.250 | 4.740 | 9,854 | +0.29(+6.52%) |
Dec 24, 2007 | 4.490 | 4.530 | 4.340 | 4.450 | 6,420 | -0.09(-1.98%) |
Dec 21, 2007 | 4.400 | 4.580 | 4.260 | 4.540 | 11,950 | +0.14(+3.18%) |
Dec 20, 2007 | 4.380 | 4.540 | 4.350 | 4.400 | 8,001 | +0.05(+1.15%) |
Dec 19, 2007 | 4.440 | 4.570 | 4.350 | 4.350 | 5,800 | -0.06(-1.36%) |
Dec 18, 2007 | 4.500 | 4.580 | 4.300 | 4.410 | 9,238 | +0.04(+0.92%) |
Dec 17, 2007 | 4.380 | 4.380 | 4.270 | 4.370 | 5,030 | -0.01(-0.23%) |
Dec 14, 2007 | 4.550 | 4.600 | 4.290 | 4.380 | 7,475 | -0.08(-1.79%) |
Dec 13, 2007 | 4.410 | 4.480 | 4.350 | 4.460 | 4,200 | +0.15(+3.48%) |
Dec 12, 2007 | 4.560 | 4.650 | 4.310 | 4.310 | 8,830 | -0.09(-2.05%) |
Dec 11, 2007 | 4.500 | 4.510 | 4.360 | 4.400 | 8,600 | -0.15(-3.30%) |
Dec 10, 2007 | 4.650 | 4.650 | 4.550 | 4.550 | 3,588 | -0.05(-1.09%) |
Dec 07, 2007 | 4.700 | 4.740 | 4.600 | 4.600 | 1,978 | -0.15(-3.16%) |
Dec 06, 2007 | 4.780 | 4.780 | 4.730 | 4.750 | 1,600 | +0.05(+1.06%) |
Dec 05, 2007 | 4.870 | 4.870 | 4.620 | 4.700 | 6,760 | -0.05(-1.05%) |
Dec 04, 2007 | 5.000 | 5.010 | 4.700 | 4.750 | 5,301 | -0.21(-4.23%) |
Dec 03, 2007 | 4.910 | 4.980 | 4.850 | 4.960 | 2,300 | +0.16(+3.33%) |
Nov 30, 2007 | 4.800 | 4.950 | 4.750 | 4.800 | 13,930 | -0.03(-0.62%) |
Nov 29, 2007 | 4.800 | 4.990 | 4.760 | 4.830 | 3,600 | -0.09(-1.83%) |
Nov 28, 2007 | 4.930 | 4.940 | 4.760 | 4.920 | 5,103 | -0.08(-1.60%) |
Nov 27, 2007 | 4.890 | 5.080 | 4.860 | 5.000 | 4,320 | -0.05(-0.99%) |
Nov 26, 2007 | 4.880 | 5.070 | 4.850 | 5.050 | 3,500 | +0.18(+3.70%) |
Nov 23, 2007 | 4.870 | 4.870 | 4.870 | 4.870 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 5.190 | 5.200 | 4.860 | 4.870 | 2,580 | -0.36(-6.88%) |
Nov 20, 2007 | 4.620 | 5.470 | 4.620 | 5.230 | 11,111 | +0.24(+4.81%) |
Nov 19, 2007 | 5.400 | 5.450 | 4.990 | 4.990 | 7,287 | -0.15(-2.92%) |
Nov 16, 2007 | 4.810 | 5.340 | 4.810 | 5.140 | 7,400 | +0.18(+3.63%) |
Nov 15, 2007 | 4.640 | 5.040 | 4.640 | 4.960 | 6,997 | +0.07(+1.43%) |
Nov 14, 2007 | 4.750 | 5.360 | 4.750 | 4.890 | 39,699 | +0.20(+4.26%) |
Nov 13, 2007 | 4.730 | 5.100 | 4.610 | 4.690 | 9,698 | +0.06(+1.30%) |
Nov 12, 2007 | 4.780 | 4.790 | 4.600 | 4.630 | 7,650 | -0.04(-0.86%) |
Nov 09, 2007 | 4.680 | 4.720 | 4.600 | 4.670 | 7,499 | -0.23(-4.69%) |
Nov 08, 2007 | 5.060 | 5.110 | 4.850 | 4.900 | 23,600 | -0.08(-1.61%) |
Nov 07, 2007 | 5.570 | 5.600 | 4.950 | 4.980 | 37,715 | -0.60(-10.75%) |
Nov 06, 2007 | 5.680 | 5.820 | 5.580 | 5.580 | 8,800 | -0.24(-4.12%) |
Nov 05, 2007 | 5.730 | 7.000 | 5.730 | 5.820 | 155,720 | +0.15(+2.65%) |
Nov 02, 2007 | 5.230 | 5.670 | 5.230 | 5.670 | 13,181 | +0.47(+9.04%) |