Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.338 | 4.391 | 4.338 | 4.373 | 160,593 | +0.00(+0.10%) |
Jan 30, 2008 | 4.307 | 4.409 | 4.307 | 4.369 | 232,879 | +0.03(+0.71%) |
Jan 29, 2008 | 4.334 | 4.338 | 4.268 | 4.338 | 62,150 | +0.00(+0.10%) |
Jan 28, 2008 | 4.347 | 4.378 | 4.285 | 4.334 | 72,584 | -0.06(-1.40%) |
Jan 25, 2008 | 4.466 | 4.466 | 4.343 | 4.395 | 105,247 | -0.01(-0.30%) |
Jan 24, 2008 | 4.338 | 4.435 | 4.307 | 4.409 | 164,903 | +0.04(+1.01%) |
Jan 23, 2008 | 4.188 | 4.391 | 4.166 | 4.365 | 177,379 | +0.11(+2.59%) |
Jan 22, 2008 | 4.188 | 4.285 | 3.990 | 4.254 | 221,723 | -0.01(-0.31%) |
Jan 21, 2008 | 4.409 | 4.409 | 4.254 | 4.268 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.409 | 4.409 | 4.254 | 4.268 | 98,713 | -0.15(-3.30%) |
Jan 17, 2008 | 4.492 | 4.492 | 4.320 | 4.413 | 113,186 | -0.10(-2.15%) |
Jan 16, 2008 | 4.417 | 4.510 | 4.369 | 4.510 | 100,711 | +0.06(+1.29%) |
Jan 15, 2008 | 4.603 | 4.603 | 4.404 | 4.453 | 131,106 | -0.15(-3.16%) |
Jan 14, 2008 | 4.629 | 4.647 | 4.519 | 4.598 | 110,918 | +0.01(+0.29%) |
Jan 11, 2008 | 4.484 | 4.629 | 4.484 | 4.585 | 174,316 | +0.00(+0.00%) |
Jan 10, 2008 | 4.343 | 4.625 | 4.276 | 4.585 | 160,593 | +0.24(+5.58%) |
Jan 09, 2008 | 4.422 | 4.431 | 4.144 | 4.343 | 305,110 | -0.04(-0.91%) |
Jan 08, 2008 | 4.422 | 4.435 | 4.307 | 4.382 | 124,378 | -0.06(-1.39%) |
Jan 07, 2008 | 4.329 | 4.466 | 4.329 | 4.444 | 113,118 | +0.11(+2.65%) |
Jan 04, 2008 | 4.453 | 4.462 | 4.312 | 4.329 | 94,879 | -0.11(-2.53%) |
Jan 03, 2008 | 4.431 | 4.466 | 4.395 | 4.442 | 61,583 | -0.02(-0.35%) |
Jan 02, 2008 | 4.501 | 4.514 | 4.391 | 4.457 | 73,265 | -0.04(-0.98%) |
Jan 01, 2008 | 4.391 | 4.514 | 4.378 | 4.501 | 363,602 | +0.00(+0.00%) |
Dec 31, 2007 | 4.391 | 4.514 | 4.378 | 4.501 | 363,602 | +0.06(+1.39%) |
Dec 28, 2007 | 4.514 | 4.514 | 4.378 | 4.439 | 307,736 | +0.00(+0.00%) |
Dec 27, 2007 | 4.532 | 4.576 | 4.369 | 4.439 | 211,006 | -0.16(-3.45%) |
Dec 26, 2007 | 4.519 | 4.611 | 4.484 | 4.598 | 94,587 | +0.07(+1.66%) |
Dec 24, 2007 | 4.519 | 4.523 | 4.409 | 4.523 | 155,150 | -0.01(-0.19%) |
Dec 21, 2007 | 4.506 | 4.532 | 4.409 | 4.532 | 448,437 | +0.09(+1.98%) |
Dec 20, 2007 | 4.836 | 4.836 | 4.347 | 4.444 | 454,335 | -0.40(-8.28%) |
Dec 19, 2007 | 4.413 | 4.845 | 4.413 | 4.845 | 245,200 | +0.36(+8.06%) |
Dec 18, 2007 | 4.431 | 4.501 | 4.369 | 4.484 | 142,447 | +0.09(+2.01%) |
Dec 17, 2007 | 4.378 | 4.453 | 4.298 | 4.395 | 121,357 | +0.04(+1.01%) |
Dec 14, 2007 | 4.448 | 4.448 | 4.285 | 4.351 | 156,510 | -0.07(-1.60%) |
Dec 13, 2007 | 4.457 | 4.457 | 4.351 | 4.422 | 198,474 | -0.04(-0.79%) |
Dec 12, 2007 | 4.695 | 4.708 | 4.435 | 4.457 | 192,122 | -0.15(-3.16%) |
Dec 11, 2007 | 4.717 | 4.717 | 4.572 | 4.603 | 197,113 | -0.12(-2.61%) |
Dec 10, 2007 | 4.651 | 4.739 | 4.638 | 4.726 | 176,653 | +0.08(+1.73%) |
Dec 07, 2007 | 4.611 | 4.651 | 4.514 | 4.646 | 350,221 | +0.04(+0.94%) |
Dec 06, 2007 | 4.519 | 4.603 | 4.514 | 4.603 | 255,407 | +0.11(+2.35%) |
Dec 05, 2007 | 4.541 | 4.616 | 4.431 | 4.497 | 294,875 | -0.04(-0.87%) |
Dec 04, 2007 | 4.673 | 4.695 | 4.501 | 4.536 | 159,459 | -0.14(-2.92%) |
Dec 03, 2007 | 4.739 | 4.739 | 4.629 | 4.673 | 66,914 | -0.04(-0.84%) |
Nov 30, 2007 | 4.691 | 4.730 | 4.629 | 4.713 | 144,489 | +0.05(+1.14%) |
Nov 29, 2007 | 4.567 | 4.660 | 4.550 | 4.660 | 126,796 | +0.06(+1.25%) |
Nov 28, 2007 | 4.563 | 4.669 | 4.528 | 4.603 | 306,012 | +0.11(+2.45%) |
Nov 27, 2007 | 4.528 | 4.598 | 4.417 | 4.492 | 291,133 | +0.02(+0.39%) |
Nov 26, 2007 | 4.585 | 4.700 | 4.356 | 4.475 | 334,740 | -0.12(-2.68%) |
Nov 23, 2007 | 4.673 | 4.682 | 4.598 | 4.598 | 140,633 | -0.09(-1.88%) |
Nov 21, 2007 | 4.911 | 4.920 | 4.671 | 4.686 | 213,671 | -0.25(-5.00%) |
Nov 20, 2007 | 5.079 | 5.140 | 4.916 | 4.933 | 192,349 | -0.16(-3.20%) |
Nov 19, 2007 | 5.154 | 5.154 | 4.969 | 5.096 | 75,873 | -0.02(-0.34%) |
Nov 16, 2007 | 5.229 | 5.229 | 5.048 | 5.114 | 210,949 | -0.06(-1.19%) |
Nov 15, 2007 | 5.039 | 5.273 | 4.986 | 5.176 | 315,743 | +0.15(+2.98%) |
Nov 14, 2007 | 5.026 | 5.039 | 4.960 | 5.026 | 80,977 | +0.07(+1.33%) |
Nov 13, 2007 | 4.854 | 4.991 | 4.854 | 4.960 | 113,186 | +0.11(+2.27%) |
Nov 12, 2007 | 4.638 | 4.902 | 4.629 | 4.849 | 254,046 | +0.16(+3.38%) |
Nov 09, 2007 | 4.819 | 4.885 | 4.585 | 4.691 | 636,818 | -0.15(-3.18%) |
Nov 08, 2007 | 5.101 | 5.110 | 4.673 | 4.845 | 509,681 | -0.26(-5.18%) |
Nov 07, 2007 | 5.088 | 5.174 | 5.048 | 5.110 | 148,572 | -0.01(-0.17%) |
Nov 06, 2007 | 5.140 | 5.154 | 5.074 | 5.118 | 139,725 | -0.02(-0.43%) |
Nov 05, 2007 | 5.237 | 5.295 | 5.118 | 5.140 | 122,123 | -0.11(-2.18%) |
Nov 02, 2007 | 5.299 | 5.392 | 5.171 | 5.255 | 148,118 | -0.04(-0.67%) |