Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.679 | 4.696 | 4.645 | 4.688 | 15,515 | +0.01(+0.18%) |
Jan 30, 2008 | 4.679 | 4.679 | 4.679 | 4.679 | 117 | +0.00(+0.00%) |
Jan 29, 2008 | 4.688 | 4.756 | 4.679 | 4.679 | 14,648 | -0.11(-2.31%) |
Jan 28, 2008 | 4.679 | 4.790 | 4.620 | 4.790 | 21,093 | +0.05(+1.08%) |
Jan 25, 2008 | 4.841 | 4.858 | 4.628 | 4.739 | 2,233 | +0.03(+0.72%) |
Jan 24, 2008 | 4.705 | 4.773 | 4.688 | 4.705 | 6,229 | +0.01(+0.18%) |
Jan 23, 2008 | 4.858 | 4.977 | 4.696 | 4.696 | 3,526 | -0.17(-3.50%) |
Jan 22, 2008 | 4.764 | 4.875 | 4.764 | 4.866 | 3,761 | -0.15(-3.05%) |
Jan 21, 2008 | 5.062 | 5.122 | 4.900 | 5.020 | 66,239 | +0.00(+0.00%) |
Jan 18, 2008 | 5.062 | 5.122 | 4.900 | 5.020 | 66,239 | -0.11(-2.16%) |
Jan 17, 2008 | 5.147 | 5.190 | 5.028 | 5.130 | 29,064 | -0.17(-3.21%) |
Jan 16, 2008 | 5.368 | 5.377 | 5.113 | 5.300 | 9,285 | +0.06(+1.14%) |
Jan 15, 2008 | 5.334 | 5.360 | 5.181 | 5.241 | 35,438 | -0.12(-2.22%) |
Jan 14, 2008 | 5.224 | 5.360 | 5.190 | 5.360 | 1,645 | -0.04(-0.79%) |
Jan 11, 2008 | 5.513 | 5.513 | 5.139 | 5.402 | 2,233 | -0.14(-2.61%) |
Jan 10, 2008 | 5.624 | 5.624 | 5.028 | 5.547 | 12,341 | -0.16(-2.83%) |
Jan 09, 2008 | 5.717 | 5.717 | 5.709 | 5.709 | 352 | +0.08(+1.36%) |
Jan 08, 2008 | 5.028 | 5.632 | 5.020 | 5.632 | 11,982 | +0.54(+10.70%) |
Jan 07, 2008 | 5.181 | 5.190 | 5.054 | 5.088 | 3,056 | -0.02(-0.33%) |
Jan 04, 2008 | 5.224 | 5.232 | 5.105 | 5.105 | 53,555 | +0.08(+1.52%) |
Jan 03, 2008 | 5.028 | 5.028 | 5.028 | 5.028 | 705 | -0.08(-1.50%) |
Jan 02, 2008 | 5.275 | 5.275 | 5.105 | 5.105 | 76,379 | -0.17(-3.23%) |
Jan 01, 2008 | 5.062 | 5.298 | 5.062 | 5.275 | 11,057 | +0.00(+0.00%) |
Dec 31, 2007 | 5.062 | 5.298 | 5.062 | 5.275 | 11,057 | -0.05(-0.96%) |
Dec 28, 2007 | 5.224 | 5.326 | 5.173 | 5.326 | 1,395 | -0.11(-2.03%) |
Dec 27, 2007 | 5.283 | 5.436 | 4.858 | 5.436 | 16,666 | -0.05(-0.93%) |
Dec 26, 2007 | 5.487 | 5.487 | 5.487 | 5.487 | 176 | +0.01(+0.16%) |
Dec 24, 2007 | 5.479 | 5.479 | 5.479 | 5.479 | 176 | +0.06(+1.10%) |
Dec 21, 2007 | 5.139 | 5.419 | 5.139 | 5.419 | 2,045 | +0.27(+5.29%) |
Dec 20, 2007 | 5.045 | 5.513 | 4.849 | 5.147 | 14,941 | +0.13(+2.54%) |
Dec 19, 2007 | 5.037 | 5.045 | 5.020 | 5.020 | 3,604 | -0.09(-1.67%) |
Dec 18, 2007 | 5.105 | 5.190 | 5.020 | 5.105 | 5,289 | -0.09(-1.64%) |
Dec 17, 2007 | 5.105 | 5.190 | 5.020 | 5.190 | 822 | +0.09(+1.67%) |
Dec 14, 2007 | 5.249 | 5.300 | 5.105 | 5.105 | 22,920 | -0.30(-5.51%) |
Dec 13, 2007 | 5.538 | 5.538 | 5.105 | 5.402 | 15,377 | -0.22(-3.93%) |
Dec 12, 2007 | 5.726 | 5.726 | 5.624 | 5.624 | 6,347 | -0.23(-3.92%) |
Dec 11, 2007 | 5.930 | 5.930 | 5.845 | 5.853 | 2,819 | -0.20(-3.23%) |
Dec 10, 2007 | 6.049 | 6.049 | 6.049 | 6.049 | 587 | +0.12(+2.01%) |
Dec 07, 2007 | 5.904 | 5.930 | 5.658 | 5.930 | 4,332 | +0.05(+0.87%) |
Dec 06, 2007 | 5.683 | 5.947 | 5.666 | 5.879 | 2,115 | +0.19(+3.29%) |
Dec 05, 2007 | 5.964 | 5.964 | 5.692 | 5.692 | 822 | -0.27(-4.56%) |
Dec 04, 2007 | 6.015 | 6.347 | 5.781 | 5.964 | 15,620 | +0.01(+0.14%) |
Dec 03, 2007 | 5.989 | 6.125 | 5.955 | 5.955 | 822 | -0.09(-1.55%) |
Nov 30, 2007 | 6.049 | 6.091 | 5.870 | 6.049 | 4,232 | -0.06(-0.98%) |
Nov 29, 2007 | 6.125 | 6.466 | 6.083 | 6.108 | 4,397 | -0.17(-2.71%) |
Nov 28, 2007 | 6.491 | 6.491 | 6.253 | 6.279 | 3,974 | -0.09(-1.47%) |
Nov 27, 2007 | 6.585 | 6.585 | 6.313 | 6.372 | 7,145 | -0.10(-1.58%) |
Nov 26, 2007 | 6.262 | 6.551 | 6.262 | 6.474 | 1,901 | -0.03(-0.52%) |
Nov 23, 2007 | 6.372 | 6.551 | 6.168 | 6.508 | 16,668 | +0.14(+2.14%) |
Nov 21, 2007 | 6.185 | 6.551 | 5.955 | 6.372 | 35,229 | +0.36(+5.94%) |
Nov 20, 2007 | 6.168 | 6.168 | 5.955 | 6.015 | 2,288 | -0.20(-3.28%) |
Nov 19, 2007 | 6.160 | 6.287 | 5.887 | 6.219 | 35,311 | +0.03(+0.41%) |
Nov 16, 2007 | 6.559 | 6.559 | 6.194 | 6.194 | 4,642 | -0.10(-1.62%) |
Nov 15, 2007 | 6.296 | 6.304 | 6.296 | 6.296 | 17,396 | -0.01(-0.13%) |
Nov 14, 2007 | 6.262 | 6.381 | 6.262 | 6.304 | 8,667 | +0.05(+0.82%) |
Nov 13, 2007 | 6.279 | 6.279 | 6.108 | 6.253 | 2,938 | -0.03(-0.54%) |
Nov 12, 2007 | 6.185 | 6.287 | 6.185 | 6.287 | 25,899 | +0.08(+1.23%) |
Nov 09, 2007 | 4.875 | 6.270 | 4.722 | 6.211 | 455,873 | -0.17(-2.67%) |
Nov 08, 2007 | 6.347 | 6.542 | 6.338 | 6.381 | 10,284 | -0.07(-1.06%) |
Nov 07, 2007 | 5.887 | 6.449 | 5.887 | 6.449 | 37,069 | +0.07(+1.07%) |
Nov 06, 2007 | 6.219 | 6.440 | 6.211 | 6.381 | 75,761 | +0.03(+0.40%) |
Nov 05, 2007 | 6.440 | 6.440 | 6.338 | 6.355 | 4,800 | -0.02(-0.27%) |
Nov 02, 2007 | 6.432 | 6.440 | 6.372 | 6.372 | 1,509 | +0.00(+0.00%) |