Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.174 | 4.669 | 4.148 | 4.540 | 2,120,942 | +0.22(+4.98%) |
Jan 30, 2008 | 4.271 | 4.360 | 4.220 | 4.324 | 1,938,239 | +0.03(+0.75%) |
Jan 29, 2008 | 4.263 | 4.303 | 4.145 | 4.292 | 1,607,102 | +0.03(+0.76%) |
Jan 28, 2008 | 4.123 | 4.260 | 4.091 | 4.260 | 1,326,190 | +0.14(+3.31%) |
Jan 25, 2008 | 4.091 | 4.123 | 3.962 | 4.123 | 1,929,706 | +0.06(+1.50%) |
Jan 24, 2008 | 4.041 | 4.095 | 3.951 | 4.062 | 1,523,089 | +0.05(+1.16%) |
Jan 23, 2008 | 3.761 | 4.069 | 3.743 | 4.016 | 1,373,903 | +0.17(+4.29%) |
Jan 22, 2008 | 3.513 | 3.911 | 3.513 | 3.850 | 1,681,492 | +0.27(+7.52%) |
Jan 21, 2008 | 3.656 | 3.717 | 3.541 | 3.581 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.656 | 3.717 | 3.541 | 3.581 | 1,797,669 | -0.05(-1.48%) |
Jan 17, 2008 | 3.728 | 3.728 | 3.603 | 3.635 | 816,997 | -0.07(-1.94%) |
Jan 16, 2008 | 3.617 | 3.753 | 3.577 | 3.707 | 1,077,703 | +0.11(+3.10%) |
Jan 15, 2008 | 3.549 | 3.628 | 3.520 | 3.595 | 1,032,113 | +0.00(+0.10%) |
Jan 14, 2008 | 3.610 | 3.628 | 3.480 | 3.592 | 1,536,921 | +0.03(+0.81%) |
Jan 11, 2008 | 3.685 | 3.768 | 3.559 | 3.563 | 2,538,383 | -0.09(-2.36%) |
Jan 10, 2008 | 3.516 | 3.743 | 3.434 | 3.649 | 3,035,856 | -0.01(-0.39%) |
Jan 09, 2008 | 3.610 | 3.671 | 3.502 | 3.664 | 1,475,759 | +0.05(+1.39%) |
Jan 08, 2008 | 3.761 | 3.847 | 3.599 | 3.613 | 1,313,236 | -0.13(-3.45%) |
Jan 07, 2008 | 3.628 | 3.746 | 3.567 | 3.743 | 1,063,551 | +0.13(+3.68%) |
Jan 04, 2008 | 3.689 | 3.689 | 3.556 | 3.610 | 1,582,676 | -0.05(-1.28%) |
Jan 03, 2008 | 3.728 | 3.804 | 3.653 | 3.656 | 1,420,760 | -0.05(-1.45%) |
Jan 02, 2008 | 3.660 | 3.717 | 3.581 | 3.710 | 1,119,235 | +0.05(+1.37%) |
Jan 01, 2008 | 3.592 | 3.674 | 3.538 | 3.660 | 1,886,543 | +0.00(+0.00%) |
Dec 31, 2007 | 3.592 | 3.674 | 3.538 | 3.660 | 1,886,543 | +0.05(+1.39%) |
Dec 28, 2007 | 3.664 | 3.730 | 3.610 | 3.610 | 1,693,372 | -0.08(-2.05%) |
Dec 27, 2007 | 3.761 | 3.800 | 3.682 | 3.685 | 1,115,337 | -0.08(-2.01%) |
Dec 26, 2007 | 3.793 | 3.800 | 3.692 | 3.761 | 959,265 | -0.03(-0.85%) |
Dec 24, 2007 | 3.674 | 3.793 | 3.635 | 3.793 | 710,839 | +0.18(+4.87%) |
Dec 21, 2007 | 3.646 | 3.653 | 3.520 | 3.617 | 3,303,609 | +0.02(+0.60%) |
Dec 20, 2007 | 3.689 | 3.689 | 3.592 | 3.595 | 1,585,304 | -0.06(-1.67%) |
Dec 19, 2007 | 3.696 | 3.725 | 3.585 | 3.656 | 1,462,804 | -0.05(-1.45%) |
Dec 18, 2007 | 3.714 | 3.717 | 3.592 | 3.710 | 1,642,380 | +0.05(+1.37%) |
Dec 17, 2007 | 3.854 | 3.875 | 3.620 | 3.660 | 1,889,887 | -0.21(-5.47%) |
Dec 14, 2007 | 3.951 | 4.055 | 3.858 | 3.872 | 1,068,997 | -0.16(-3.92%) |
Dec 13, 2007 | 4.019 | 4.066 | 3.908 | 4.030 | 963,085 | -0.01(-0.36%) |
Dec 12, 2007 | 4.181 | 4.238 | 3.990 | 4.044 | 873,925 | -0.03(-0.79%) |
Dec 11, 2007 | 4.364 | 4.364 | 4.037 | 4.077 | 1,381,726 | -0.27(-6.28%) |
Dec 10, 2007 | 4.299 | 4.360 | 4.249 | 4.350 | 1,174,489 | +0.06(+1.34%) |
Dec 07, 2007 | 4.184 | 4.306 | 4.177 | 4.292 | 1,372,316 | +0.09(+2.22%) |
Dec 06, 2007 | 3.990 | 4.199 | 3.969 | 4.199 | 1,042,670 | +0.21(+5.22%) |
Dec 05, 2007 | 3.976 | 4.041 | 3.915 | 3.990 | 815,482 | +0.08(+1.93%) |
Dec 04, 2007 | 4.001 | 4.030 | 3.915 | 3.915 | 1,638,805 | -0.12(-3.02%) |
Dec 03, 2007 | 4.023 | 4.109 | 3.983 | 4.037 | 753,952 | +0.01(+0.18%) |
Nov 30, 2007 | 4.055 | 4.159 | 3.998 | 4.030 | 1,707,529 | +0.01(+0.18%) |
Nov 29, 2007 | 4.041 | 4.048 | 3.962 | 4.023 | 1,155,986 | -0.01(-0.18%) |
Nov 28, 2007 | 3.929 | 4.051 | 3.897 | 4.030 | 2,114,853 | +0.11(+2.94%) |
Nov 27, 2007 | 3.847 | 3.994 | 3.779 | 3.915 | 1,665,488 | +0.11(+2.83%) |
Nov 26, 2007 | 4.095 | 4.107 | 3.807 | 3.807 | 1,327,769 | -0.28(-6.94%) |
Nov 23, 2007 | 3.965 | 4.113 | 3.962 | 4.091 | 584,953 | +0.15(+3.73%) |
Nov 21, 2007 | 3.922 | 4.073 | 3.825 | 3.944 | 1,769,341 | +0.05(+1.20%) |
Nov 20, 2007 | 4.159 | 4.199 | 3.850 | 3.897 | 2,908,897 | -0.26(-6.14%) |
Nov 19, 2007 | 4.253 | 4.253 | 4.138 | 4.152 | 1,512,359 | -0.14(-3.18%) |
Nov 16, 2007 | 4.371 | 4.396 | 4.220 | 4.289 | 1,500,944 | -0.05(-1.24%) |
Nov 15, 2007 | 4.206 | 4.342 | 4.202 | 4.342 | 967,776 | +0.07(+1.68%) |
Nov 14, 2007 | 4.515 | 4.515 | 4.238 | 4.271 | 998,502 | -0.20(-4.57%) |
Nov 13, 2007 | 4.249 | 4.479 | 4.249 | 4.475 | 989,662 | +0.26(+6.13%) |
Nov 12, 2007 | 4.073 | 4.306 | 4.073 | 4.217 | 1,232,829 | +0.08(+2.00%) |
Nov 09, 2007 | 4.174 | 4.192 | 4.098 | 4.134 | 2,059,735 | -0.10(-2.46%) |
Nov 08, 2007 | 4.253 | 4.274 | 4.138 | 4.238 | 2,362,059 | -0.05(-1.26%) |
Nov 07, 2007 | 4.457 | 4.551 | 4.242 | 4.292 | 1,430,505 | -0.17(-3.86%) |
Nov 06, 2007 | 4.335 | 4.482 | 4.238 | 4.465 | 1,692,216 | +0.15(+3.58%) |
Nov 05, 2007 | 4.382 | 4.411 | 4.289 | 4.310 | 1,945,175 | -0.09(-1.96%) |
Nov 02, 2007 | 4.540 | 4.572 | 4.342 | 4.396 | 1,010,931 | -0.10(-2.16%) |