Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 3.878 | 3.898 | 3.759 | 3.898 | 142,487 | -0.01(-0.30%) |
Jan 30, 2008 | 3.929 | 3.929 | 3.857 | 3.909 | 115,426 | +0.03(+0.80%) |
Jan 29, 2008 | 3.831 | 3.922 | 3.831 | 3.878 | 113,216 | +0.05(+1.23%) |
Jan 28, 2008 | 3.757 | 3.929 | 3.734 | 3.831 | 239,688 | -0.07(-1.85%) |
Jan 25, 2008 | 3.850 | 3.983 | 3.831 | 3.904 | 239,136 | +0.12(+3.16%) |
Jan 24, 2008 | 3.712 | 3.806 | 3.712 | 3.784 | 461,704 | +0.10(+2.70%) |
Jan 23, 2008 | 3.802 | 3.875 | 3.486 | 3.685 | 1,045,914 | -0.19(-4.91%) |
Jan 22, 2008 | 3.913 | 3.913 | 3.694 | 3.875 | 397,640 | -0.08(-2.06%) |
Jan 21, 2008 | 3.989 | 4.322 | 3.909 | 3.956 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.989 | 4.322 | 3.909 | 3.956 | 302,924 | -0.03(-0.68%) |
Jan 17, 2008 | 4.096 | 4.114 | 3.947 | 3.983 | 239,412 | -0.08(-2.00%) |
Jan 16, 2008 | 4.146 | 4.264 | 4.049 | 4.065 | 419,449 | -0.11(-2.56%) |
Jan 15, 2008 | 4.255 | 4.293 | 4.165 | 4.172 | 284,892 | -0.07(-1.58%) |
Jan 14, 2008 | 4.261 | 4.275 | 4.212 | 4.239 | 186,669 | -0.02(-0.55%) |
Jan 11, 2008 | 4.297 | 4.297 | 4.213 | 4.262 | 334,713 | -0.09(-2.12%) |
Jan 10, 2008 | 4.291 | 4.355 | 4.273 | 4.355 | 271,278 | -0.01(-0.17%) |
Jan 09, 2008 | 4.400 | 4.418 | 4.271 | 4.362 | 415,390 | -0.16(-3.64%) |
Jan 08, 2008 | 4.527 | 4.552 | 4.527 | 4.527 | 129,233 | +0.00(+0.00%) |
Jan 07, 2008 | 4.527 | 4.545 | 4.509 | 4.527 | 93,334 | +0.02(+0.40%) |
Jan 04, 2008 | 4.498 | 4.510 | 4.407 | 4.509 | 80,836 | +0.01(+0.24%) |
Jan 03, 2008 | 4.527 | 4.559 | 4.308 | 4.498 | 127,134 | -0.04(-0.84%) |
Jan 02, 2008 | 4.463 | 4.581 | 4.463 | 4.536 | 192,192 | +0.07(+1.66%) |
Jan 01, 2008 | 4.391 | 4.463 | 4.391 | 4.462 | 63,799 | +0.00(+0.00%) |
Dec 31, 2007 | 4.391 | 4.463 | 4.391 | 4.462 | 63,799 | +0.05(+1.11%) |
Dec 28, 2007 | 4.364 | 4.454 | 4.364 | 4.413 | 82,427 | +0.06(+1.44%) |
Dec 27, 2007 | 4.416 | 4.434 | 4.302 | 4.350 | 61,302 | -0.05(-1.13%) |
Dec 26, 2007 | 4.308 | 4.423 | 4.295 | 4.400 | 77,871 | +0.10(+2.32%) |
Dec 24, 2007 | 4.228 | 4.308 | 4.228 | 4.300 | 43,077 | +0.05(+1.06%) |
Dec 21, 2007 | 4.318 | 4.318 | 4.255 | 4.255 | 151,876 | -0.06(-1.34%) |
Dec 20, 2007 | 4.291 | 4.313 | 4.246 | 4.313 | 77,871 | -0.00(-0.08%) |
Dec 19, 2007 | 4.282 | 4.318 | 4.255 | 4.317 | 184,460 | +0.01(+0.17%) |
Dec 18, 2007 | 4.344 | 4.344 | 4.266 | 4.309 | 11,597 | +0.01(+0.21%) |
Dec 17, 2007 | 4.297 | 4.309 | 4.270 | 4.300 | 57,436 | -0.03(-0.63%) |
Dec 14, 2007 | 4.344 | 4.344 | 4.311 | 4.328 | 28,718 | -0.02(-0.46%) |
Dec 13, 2007 | 4.311 | 4.407 | 4.304 | 4.347 | 62,959 | +0.05(+1.22%) |
Dec 12, 2007 | 4.376 | 4.376 | 4.246 | 4.295 | 163,474 | -0.01(-0.25%) |
Dec 11, 2007 | 4.346 | 4.382 | 4.273 | 4.306 | 129,233 | -0.05(-1.09%) |
Dec 10, 2007 | 4.418 | 4.445 | 4.346 | 4.353 | 102,723 | -0.05(-1.06%) |
Dec 07, 2007 | 4.346 | 4.418 | 4.318 | 4.400 | 123,710 | +0.09(+1.97%) |
Dec 06, 2007 | 4.297 | 4.333 | 4.212 | 4.315 | 92,230 | +0.03(+0.80%) |
Dec 05, 2007 | 4.275 | 4.311 | 4.210 | 4.280 | 139,174 | +0.02(+0.38%) |
Dec 04, 2007 | 4.244 | 4.264 | 4.210 | 4.264 | 20,986 | +0.02(+0.43%) |
Dec 03, 2007 | 4.255 | 4.291 | 4.199 | 4.246 | 129,233 | -0.03(-0.59%) |
Nov 30, 2007 | 4.262 | 4.279 | 4.232 | 4.271 | 61,302 | +0.00(+0.08%) |
Nov 29, 2007 | 4.275 | 4.300 | 4.259 | 4.268 | 92,230 | -0.00(-0.04%) |
Nov 28, 2007 | 4.255 | 4.322 | 4.255 | 4.270 | 52,466 | +0.01(+0.34%) |
Nov 27, 2007 | 4.199 | 4.284 | 4.192 | 4.255 | 238,031 | +0.05(+1.25%) |
Nov 26, 2007 | 4.297 | 4.297 | 4.203 | 4.203 | 138,621 | -0.09(-2.19%) |
Nov 23, 2007 | 4.291 | 4.317 | 4.264 | 4.297 | 48,048 | +0.01(+0.34%) |
Nov 21, 2007 | 4.328 | 4.344 | 4.282 | 4.282 | 76,766 | -0.02(-0.46%) |
Nov 20, 2007 | 4.282 | 4.346 | 4.282 | 4.302 | 117,082 | +0.01(+0.30%) |
Nov 19, 2007 | 4.300 | 4.321 | 4.282 | 4.290 | 67,930 | -0.00(-0.08%) |
Nov 16, 2007 | 4.322 | 4.322 | 4.261 | 4.293 | 90,573 | +0.00(+0.08%) |
Nov 15, 2007 | 4.328 | 4.329 | 4.290 | 4.290 | 111,560 | -0.02(-0.46%) |
Nov 14, 2007 | 4.322 | 4.324 | 4.255 | 4.309 | 87,812 | +0.04(+0.89%) |
Nov 13, 2007 | 4.264 | 4.284 | 4.248 | 4.272 | 110,455 | +0.04(+1.03%) |
Nov 12, 2007 | 4.349 | 4.349 | 4.224 | 4.228 | 163,474 | -0.12(-2.71%) |
Nov 09, 2007 | 4.309 | 4.349 | 4.309 | 4.346 | 50,257 | +0.01(+0.33%) |
Nov 08, 2007 | 4.385 | 4.389 | 4.255 | 4.331 | 150,219 | -0.02(-0.46%) |
Nov 07, 2007 | 4.481 | 4.481 | 4.309 | 4.351 | 165,131 | -0.12(-2.75%) |
Nov 06, 2007 | 4.382 | 4.501 | 4.346 | 4.474 | 165,131 | +0.12(+2.74%) |
Nov 05, 2007 | 4.282 | 4.355 | 4.282 | 4.355 | 37,554 | +0.01(+0.25%) |
Nov 02, 2007 | 4.346 | 4.382 | 4.337 | 4.344 | 57,989 | +0.00(+0.04%) |