Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.030 | 4.603 | 3.985 | 4.200 | 531,941 | +0.15(+3.76%) |
Jan 30, 2008 | 4.039 | 4.227 | 3.994 | 4.048 | 427,392 | +0.03(+0.67%) |
Jan 29, 2008 | 4.093 | 4.182 | 4.021 | 4.021 | 248,811 | +0.07(+1.81%) |
Jan 28, 2008 | 3.842 | 4.039 | 3.788 | 3.949 | 256,647 | +0.21(+5.50%) |
Jan 25, 2008 | 3.600 | 3.833 | 3.600 | 3.743 | 183,507 | +0.16(+4.50%) |
Jan 24, 2008 | 3.519 | 3.672 | 3.493 | 3.582 | 267,468 | +0.09(+2.56%) |
Jan 23, 2008 | 3.493 | 3.564 | 3.385 | 3.493 | 186,838 | -0.10(-2.74%) |
Jan 22, 2008 | 3.493 | 3.600 | 3.385 | 3.591 | 152,657 | -0.11(-2.91%) |
Jan 21, 2008 | 3.636 | 3.752 | 3.573 | 3.699 | 169,455 | +0.00(+0.00%) |
Jan 18, 2008 | 3.636 | 3.752 | 3.573 | 3.699 | 169,455 | -0.05(-1.43%) |
Jan 17, 2008 | 3.887 | 3.887 | 3.600 | 3.752 | 155,649 | -0.06(-1.64%) |
Jan 16, 2008 | 3.690 | 3.913 | 3.627 | 3.815 | 208,913 | +0.08(+2.16%) |
Jan 15, 2008 | 3.851 | 3.949 | 3.555 | 3.734 | 540,257 | -0.18(-4.58%) |
Jan 14, 2008 | 3.949 | 4.048 | 3.860 | 3.913 | 236,476 | +0.02(+0.46%) |
Jan 11, 2008 | 4.030 | 4.030 | 3.851 | 3.896 | 255,381 | -0.16(-3.97%) |
Jan 10, 2008 | 4.012 | 4.084 | 3.949 | 4.057 | 177,952 | -0.03(-0.66%) |
Jan 09, 2008 | 4.164 | 4.182 | 3.922 | 4.084 | 322,040 | -0.09(-2.15%) |
Jan 08, 2008 | 4.281 | 4.325 | 4.128 | 4.173 | 244,674 | -0.10(-2.31%) |
Jan 07, 2008 | 4.388 | 4.415 | 4.227 | 4.272 | 288,774 | -0.13(-2.85%) |
Jan 04, 2008 | 4.406 | 4.477 | 4.334 | 4.397 | 176,921 | -0.03(-0.61%) |
Jan 03, 2008 | 4.531 | 4.630 | 4.424 | 4.424 | 259,261 | -0.04(-0.80%) |
Jan 02, 2008 | 4.603 | 4.710 | 4.406 | 4.460 | 313,365 | -0.07(-1.58%) |
Jan 01, 2008 | 4.469 | 4.540 | 4.370 | 4.531 | 228,646 | +0.00(+0.00%) |
Dec 31, 2007 | 4.469 | 4.540 | 4.370 | 4.531 | 228,646 | +0.03(+0.60%) |
Dec 28, 2007 | 4.469 | 4.513 | 4.433 | 4.504 | 131,602 | +0.04(+0.80%) |
Dec 27, 2007 | 4.460 | 4.513 | 4.397 | 4.469 | 181,285 | -0.05(-1.19%) |
Dec 26, 2007 | 4.460 | 4.540 | 4.451 | 4.522 | 285,160 | +0.02(+0.40%) |
Dec 24, 2007 | 4.460 | 4.549 | 4.379 | 4.504 | 252,019 | +0.10(+2.24%) |
Dec 21, 2007 | 4.451 | 4.648 | 4.361 | 4.406 | 380,115 | -0.03(-0.61%) |
Dec 20, 2007 | 4.478 | 4.522 | 4.388 | 4.433 | 205,717 | -0.02(-0.40%) |
Dec 19, 2007 | 4.540 | 4.558 | 4.433 | 4.451 | 140,900 | -0.12(-2.55%) |
Dec 18, 2007 | 4.478 | 4.621 | 4.469 | 4.567 | 165,615 | +0.10(+2.20%) |
Dec 17, 2007 | 4.487 | 4.504 | 4.451 | 4.469 | 295,113 | -0.06(-1.38%) |
Dec 14, 2007 | 4.648 | 4.737 | 4.504 | 4.531 | 204,616 | -0.15(-3.25%) |
Dec 13, 2007 | 4.693 | 4.854 | 4.621 | 4.684 | 150,967 | -0.01(-0.19%) |
Dec 12, 2007 | 4.845 | 4.845 | 4.666 | 4.693 | 261,533 | -0.02(-0.38%) |
Dec 11, 2007 | 4.943 | 4.943 | 4.693 | 4.710 | 134,943 | -0.20(-4.01%) |
Dec 10, 2007 | 4.881 | 5.024 | 4.791 | 4.907 | 167,918 | +0.02(+0.37%) |
Dec 07, 2007 | 4.827 | 4.916 | 4.818 | 4.890 | 202,610 | +0.08(+1.68%) |
Dec 06, 2007 | 4.737 | 4.827 | 4.737 | 4.809 | 393,639 | +0.09(+1.90%) |
Dec 05, 2007 | 4.603 | 4.746 | 4.576 | 4.719 | 267,186 | +0.22(+4.98%) |
Dec 04, 2007 | 4.567 | 4.603 | 4.478 | 4.496 | 181,357 | -0.05(-1.18%) |
Dec 03, 2007 | 4.621 | 4.818 | 4.540 | 4.549 | 209,732 | -0.04(-0.97%) |
Nov 30, 2007 | 4.854 | 4.943 | 4.594 | 4.594 | 502,643 | -0.24(-5.00%) |
Nov 29, 2007 | 4.827 | 4.907 | 4.710 | 4.836 | 285,873 | -0.04(-0.74%) |
Nov 28, 2007 | 4.621 | 4.925 | 4.621 | 4.872 | 220,553 | +0.30(+6.67%) |
Nov 27, 2007 | 4.710 | 4.791 | 4.553 | 4.567 | 389,668 | -0.10(-2.11%) |
Nov 26, 2007 | 4.755 | 4.863 | 4.576 | 4.666 | 312,705 | -0.06(-1.33%) |
Nov 23, 2007 | 4.737 | 4.818 | 4.648 | 4.728 | 187,031 | +0.04(+0.96%) |
Nov 21, 2007 | 4.746 | 4.854 | 4.630 | 4.684 | 325,273 | -0.08(-1.69%) |
Nov 20, 2007 | 4.970 | 5.096 | 4.630 | 4.764 | 706,527 | -0.13(-2.56%) |
Nov 19, 2007 | 5.158 | 5.230 | 4.818 | 4.890 | 515,777 | -0.30(-5.86%) |
Nov 16, 2007 | 5.463 | 5.463 | 5.078 | 5.194 | 539,415 | -0.29(-5.23%) |
Nov 15, 2007 | 5.588 | 5.597 | 5.373 | 5.481 | 155,071 | -0.09(-1.61%) |
Nov 14, 2007 | 5.597 | 5.722 | 5.534 | 5.570 | 199,566 | +0.03(+0.48%) |
Nov 13, 2007 | 5.525 | 5.642 | 5.472 | 5.543 | 328,521 | +0.07(+1.31%) |
Nov 12, 2007 | 5.615 | 5.740 | 5.275 | 5.472 | 348,175 | -0.16(-2.86%) |
Nov 09, 2007 | 5.642 | 5.821 | 5.552 | 5.633 | 302,326 | -0.01(-0.16%) |
Nov 08, 2007 | 6.045 | 6.045 | 5.543 | 5.642 | 471,390 | -0.37(-6.11%) |
Nov 07, 2007 | 6.152 | 6.206 | 5.955 | 6.009 | 521,489 | -0.06(-1.03%) |
Nov 06, 2007 | 5.955 | 6.072 | 5.803 | 6.072 | 1,587,039 | +0.26(+4.47%) |
Nov 05, 2007 | 5.409 | 5.821 | 5.409 | 5.812 | 680,348 | +0.36(+6.57%) |
Nov 02, 2007 | 5.731 | 5.776 | 5.445 | 5.454 | 342,128 | -0.25(-4.40%) |