Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 5.185 | 5.821 | 4.943 | 5.695 | 4,121,427 | +0.43(+8.27%) |
Jan 30, 2008 | 5.403 | 5.495 | 5.168 | 5.260 | 2,478,007 | -0.17(-3.08%) |
Jan 29, 2008 | 5.628 | 5.628 | 5.168 | 5.428 | 2,672,905 | +0.01(+0.15%) |
Jan 28, 2008 | 4.750 | 5.503 | 4.708 | 5.419 | 6,425,021 | +0.62(+12.89%) |
Jan 25, 2008 | 4.800 | 4.876 | 4.591 | 4.800 | 1,879,013 | +0.03(+0.70%) |
Jan 24, 2008 | 4.558 | 4.851 | 4.533 | 4.767 | 3,619,786 | +0.25(+5.56%) |
Jan 23, 2008 | 4.349 | 4.591 | 4.182 | 4.516 | 2,758,005 | +0.03(+0.56%) |
Jan 22, 2008 | 3.855 | 4.616 | 3.722 | 4.491 | 2,768,446 | +0.29(+6.97%) |
Jan 21, 2008 | 4.090 | 4.282 | 4.048 | 4.198 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.090 | 4.282 | 4.048 | 4.198 | 3,092,313 | +0.13(+3.29%) |
Jan 17, 2008 | 4.131 | 4.215 | 3.947 | 4.065 | 2,128,760 | -0.06(-1.42%) |
Jan 16, 2008 | 3.763 | 4.307 | 3.738 | 4.123 | 3,827,612 | +0.31(+8.11%) |
Jan 15, 2008 | 4.123 | 4.190 | 3.713 | 3.814 | 3,541,493 | -0.37(-8.80%) |
Jan 14, 2008 | 4.182 | 4.215 | 4.056 | 4.182 | 1,153,982 | +0.06(+1.42%) |
Jan 11, 2008 | 4.499 | 4.499 | 4.098 | 4.123 | 1,982,969 | -0.35(-7.85%) |
Jan 10, 2008 | 4.056 | 4.591 | 3.922 | 4.474 | 7,442,952 | +0.54(+13.59%) |
Jan 09, 2008 | 3.830 | 3.964 | 3.554 | 3.939 | 2,202,970 | +0.06(+1.51%) |
Jan 08, 2008 | 3.797 | 4.056 | 3.789 | 3.881 | 2,732,654 | +0.09(+2.43%) |
Jan 07, 2008 | 3.780 | 3.914 | 3.663 | 3.789 | 1,894,595 | +0.02(+0.44%) |
Jan 04, 2008 | 4.014 | 4.014 | 3.646 | 3.772 | 2,390,262 | -0.30(-7.39%) |
Jan 03, 2008 | 4.374 | 4.391 | 4.031 | 4.073 | 1,735,858 | -0.30(-6.88%) |
Jan 02, 2008 | 4.357 | 4.524 | 4.223 | 4.374 | 1,975,215 | +0.00(+0.00%) |
Jan 01, 2008 | 4.307 | 4.625 | 4.165 | 4.374 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.307 | 4.625 | 4.165 | 4.374 | 2,910,008 | +0.01(+0.19%) |
Dec 28, 2007 | 4.466 | 4.466 | 4.315 | 4.366 | 1,566,409 | -0.03(-0.57%) |
Dec 27, 2007 | 4.708 | 4.708 | 4.349 | 4.391 | 2,355,250 | -0.24(-5.23%) |
Dec 26, 2007 | 4.516 | 4.667 | 4.399 | 4.633 | 1,762,091 | +0.09(+2.03%) |
Dec 24, 2007 | 4.508 | 4.675 | 4.407 | 4.541 | 1,249,758 | +0.14(+3.23%) |
Dec 21, 2007 | 4.516 | 4.600 | 4.198 | 4.399 | 7,422,964 | -0.03(-0.75%) |
Dec 20, 2007 | 4.023 | 5.001 | 3.931 | 4.433 | 23,744,862 | +1.13(+34.18%) |
Dec 19, 2007 | 3.195 | 3.362 | 3.094 | 3.303 | 2,925,346 | +0.19(+6.18%) |
Dec 18, 2007 | 2.726 | 3.395 | 2.726 | 3.111 | 4,013,050 | +0.37(+13.41%) |
Dec 17, 2007 | 2.760 | 2.768 | 2.735 | 2.743 | 1,332,262 | -0.03(-0.91%) |
Dec 14, 2007 | 2.927 | 2.961 | 2.743 | 2.768 | 1,729,121 | -0.21(-7.02%) |
Dec 13, 2007 | 3.027 | 3.061 | 2.894 | 2.977 | 1,692,057 | -0.03(-0.84%) |
Dec 12, 2007 | 3.270 | 3.303 | 2.986 | 3.002 | 1,818,449 | -0.18(-5.77%) |
Dec 11, 2007 | 3.554 | 3.621 | 3.161 | 3.186 | 1,465,948 | -0.37(-10.35%) |
Dec 10, 2007 | 3.655 | 3.755 | 3.538 | 3.554 | 1,063,137 | -0.10(-2.75%) |
Dec 07, 2007 | 3.387 | 3.680 | 3.354 | 3.655 | 922,510 | +0.27(+7.90%) |
Dec 06, 2007 | 3.253 | 3.446 | 3.237 | 3.387 | 1,233,568 | +0.13(+4.11%) |
Dec 05, 2007 | 3.370 | 3.429 | 3.186 | 3.253 | 911,252 | -0.06(-1.77%) |
Dec 04, 2007 | 3.303 | 3.354 | 3.178 | 3.312 | 2,404,099 | +0.00(+0.00%) |
Dec 03, 2007 | 3.479 | 3.546 | 3.262 | 3.312 | 1,822,983 | -0.13(-3.88%) |
Nov 30, 2007 | 3.337 | 3.521 | 3.253 | 3.446 | 2,380,784 | +0.15(+4.57%) |
Nov 29, 2007 | 3.429 | 3.429 | 3.195 | 3.295 | 1,616,962 | -0.15(-4.37%) |
Nov 28, 2007 | 3.270 | 3.446 | 3.237 | 3.446 | 1,979,993 | +0.22(+6.74%) |
Nov 27, 2007 | 3.161 | 3.253 | 3.103 | 3.228 | 1,202,481 | +0.07(+2.12%) |
Nov 26, 2007 | 3.320 | 3.521 | 3.145 | 3.161 | 1,226,681 | -0.16(-4.79%) |
Nov 23, 2007 | 3.111 | 3.362 | 3.111 | 3.320 | 863,065 | +0.25(+8.17%) |
Nov 21, 2007 | 3.287 | 3.287 | 3.053 | 3.069 | 1,454,464 | -0.24(-7.32%) |
Nov 20, 2007 | 3.320 | 3.362 | 3.011 | 3.312 | 2,051,244 | +0.04(+1.28%) |
Nov 19, 2007 | 3.329 | 3.379 | 3.237 | 3.270 | 1,960,306 | -0.09(-2.74%) |
Nov 16, 2007 | 3.329 | 3.387 | 3.136 | 3.362 | 3,403,954 | +0.03(+0.75%) |
Nov 15, 2007 | 3.579 | 3.588 | 3.278 | 3.337 | 1,566,562 | -0.17(-4.77%) |
Nov 14, 2007 | 3.780 | 3.780 | 3.429 | 3.504 | 1,116,197 | -0.23(-6.05%) |
Nov 13, 2007 | 3.596 | 3.789 | 3.554 | 3.730 | 1,286,108 | +0.16(+4.45%) |
Nov 12, 2007 | 3.605 | 3.738 | 3.554 | 3.571 | 976,875 | -0.06(-1.61%) |
Nov 09, 2007 | 3.613 | 3.730 | 3.471 | 3.630 | 1,298,663 | -0.08(-2.03%) |
Nov 08, 2007 | 3.671 | 3.763 | 3.496 | 3.705 | 2,472,742 | +0.14(+3.99%) |
Nov 07, 2007 | 3.889 | 3.914 | 3.446 | 3.563 | 2,716,904 | -0.39(-9.94%) |
Nov 06, 2007 | 4.039 | 4.098 | 3.847 | 3.956 | 1,256,335 | -0.06(-1.46%) |
Nov 05, 2007 | 4.090 | 4.148 | 3.981 | 4.014 | 1,383,768 | -0.06(-1.44%) |
Nov 02, 2007 | 4.207 | 4.207 | 3.989 | 4.073 | 1,150,036 | +0.05(+1.25%) |