Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.762 | 4.848 | 4.692 | 4.842 | 149,562 | +0.06(+1.27%) |
Jan 30, 2008 | 4.746 | 4.823 | 4.714 | 4.781 | 138,448 | +0.01(+0.20%) |
Jan 29, 2008 | 4.730 | 4.775 | 4.730 | 4.772 | 94,810 | +0.06(+1.35%) |
Jan 28, 2008 | 4.644 | 4.797 | 4.612 | 4.708 | 191,190 | +0.07(+1.58%) |
Jan 25, 2008 | 4.651 | 4.692 | 4.622 | 4.635 | 62,474 | +0.00(+0.07%) |
Jan 24, 2008 | 4.565 | 4.651 | 4.549 | 4.631 | 134,053 | +0.03(+0.62%) |
Jan 23, 2008 | 4.443 | 4.641 | 4.364 | 4.603 | 108,623 | +0.14(+3.14%) |
Jan 22, 2008 | 4.332 | 4.545 | 4.332 | 4.463 | 206,259 | -0.15(-3.18%) |
Jan 21, 2008 | 4.625 | 4.657 | 4.555 | 4.609 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.625 | 4.657 | 4.555 | 4.609 | 111,810 | +0.02(+0.49%) |
Jan 17, 2008 | 4.775 | 4.775 | 4.536 | 4.587 | 186,936 | -0.14(-2.90%) |
Jan 16, 2008 | 4.756 | 4.775 | 4.702 | 4.724 | 89,398 | -0.01(-0.20%) |
Jan 15, 2008 | 4.743 | 4.803 | 4.730 | 4.733 | 125,576 | -0.08(-1.72%) |
Jan 14, 2008 | 4.772 | 4.816 | 4.740 | 4.816 | 86,020 | +0.05(+1.14%) |
Jan 11, 2008 | 4.781 | 4.781 | 4.702 | 4.762 | 86,334 | -0.05(-0.99%) |
Jan 10, 2008 | 4.724 | 4.845 | 4.698 | 4.810 | 148,146 | +0.03(+0.67%) |
Jan 09, 2008 | 4.781 | 4.803 | 4.673 | 4.778 | 158,854 | -0.07(-1.45%) |
Jan 08, 2008 | 4.823 | 4.864 | 4.768 | 4.848 | 147,907 | +0.04(+0.86%) |
Jan 07, 2008 | 4.858 | 4.858 | 4.749 | 4.807 | 180,202 | -0.06(-1.24%) |
Jan 04, 2008 | 4.928 | 4.928 | 4.778 | 4.867 | 213,323 | -0.06(-1.29%) |
Jan 03, 2008 | 4.889 | 4.966 | 4.842 | 4.931 | 109,251 | +0.08(+1.75%) |
Jan 02, 2008 | 4.858 | 4.909 | 4.791 | 4.846 | 140,332 | +0.01(+0.23%) |
Jan 01, 2008 | 4.727 | 4.953 | 4.689 | 4.835 | 501,679 | +0.00(+0.00%) |
Dec 31, 2007 | 4.727 | 4.953 | 4.689 | 4.835 | 501,679 | +0.06(+1.20%) |
Dec 28, 2007 | 4.749 | 4.842 | 4.698 | 4.778 | 241,421 | +0.04(+0.81%) |
Dec 27, 2007 | 4.737 | 4.823 | 4.638 | 4.740 | 335,290 | -0.05(-1.06%) |
Dec 26, 2007 | 4.746 | 4.807 | 4.727 | 4.791 | 274,071 | +0.03(+0.67%) |
Dec 24, 2007 | 4.660 | 4.773 | 4.635 | 4.759 | 170,784 | +0.06(+1.29%) |
Dec 21, 2007 | 4.606 | 4.717 | 4.603 | 4.698 | 389,916 | +0.08(+1.72%) |
Dec 20, 2007 | 4.584 | 4.768 | 4.514 | 4.619 | 382,067 | +0.03(+0.69%) |
Dec 19, 2007 | 4.676 | 4.686 | 4.545 | 4.587 | 379,556 | -0.07(-1.44%) |
Dec 18, 2007 | 4.778 | 4.778 | 4.561 | 4.654 | 415,973 | +0.00(+0.07%) |
Dec 17, 2007 | 4.823 | 4.823 | 4.651 | 4.651 | 254,920 | -0.19(-3.88%) |
Dec 14, 2007 | 4.800 | 4.842 | 4.727 | 4.838 | 209,713 | +0.00(+0.00%) |
Dec 13, 2007 | 4.905 | 4.950 | 4.778 | 4.838 | 169,842 | -0.10(-2.00%) |
Dec 12, 2007 | 4.966 | 5.023 | 4.800 | 4.937 | 367,940 | +0.02(+0.39%) |
Dec 11, 2007 | 5.007 | 5.046 | 4.826 | 4.918 | 363,858 | -0.08(-1.53%) |
Dec 10, 2007 | 4.940 | 5.058 | 4.905 | 4.995 | 188,365 | +0.02(+0.45%) |
Dec 07, 2007 | 4.947 | 5.059 | 4.947 | 4.972 | 234,514 | +0.01(+0.13%) |
Dec 06, 2007 | 4.848 | 4.966 | 4.810 | 4.966 | 339,999 | +0.10(+2.07%) |
Dec 05, 2007 | 4.880 | 4.937 | 4.858 | 4.865 | 227,435 | +0.01(+0.29%) |
Dec 04, 2007 | 4.816 | 4.918 | 4.768 | 4.851 | 272,501 | -0.02(-0.33%) |
Dec 03, 2007 | 4.874 | 4.995 | 4.816 | 4.867 | 358,207 | -0.03(-0.59%) |
Nov 30, 2007 | 4.813 | 4.896 | 4.800 | 4.896 | 266,222 | +0.10(+2.13%) |
Nov 29, 2007 | 4.762 | 4.800 | 4.724 | 4.794 | 161,052 | +0.03(+0.60%) |
Nov 28, 2007 | 4.654 | 4.768 | 4.654 | 4.765 | 232,317 | +0.11(+2.47%) |
Nov 27, 2007 | 4.666 | 4.682 | 4.558 | 4.651 | 288,512 | +0.02(+0.48%) |
Nov 26, 2007 | 4.714 | 4.749 | 4.526 | 4.628 | 318,023 | -0.06(-1.36%) |
Nov 23, 2007 | 4.628 | 4.708 | 4.612 | 4.692 | 36,103 | +0.11(+2.36%) |
Nov 21, 2007 | 4.587 | 4.651 | 4.494 | 4.584 | 228,549 | -0.04(-0.90%) |
Nov 20, 2007 | 4.657 | 4.711 | 4.568 | 4.625 | 147,552 | -0.01(-0.27%) |
Nov 19, 2007 | 4.727 | 4.727 | 4.526 | 4.638 | 241,107 | -0.05(-1.09%) |
Nov 16, 2007 | 4.737 | 4.759 | 4.609 | 4.689 | 229,805 | -0.00(-0.07%) |
Nov 15, 2007 | 4.784 | 4.813 | 4.666 | 4.692 | 190,876 | -0.13(-2.64%) |
Nov 14, 2007 | 4.864 | 4.902 | 4.784 | 4.819 | 190,876 | -0.07(-1.50%) |
Nov 13, 2007 | 4.915 | 4.937 | 4.756 | 4.893 | 453,332 | -0.02(-0.39%) |
Nov 12, 2007 | 4.937 | 5.001 | 4.889 | 4.912 | 140,960 | -0.03(-0.52%) |
Nov 09, 2007 | 4.896 | 5.010 | 4.893 | 4.937 | 204,376 | -0.09(-1.77%) |
Nov 08, 2007 | 4.969 | 5.026 | 4.874 | 5.026 | 197,469 | +0.06(+1.15%) |
Nov 07, 2007 | 4.969 | 5.020 | 4.937 | 4.969 | 134,367 | -0.04(-0.83%) |
Nov 06, 2007 | 4.960 | 5.065 | 4.893 | 5.010 | 168,272 | +0.05(+1.03%) |
Nov 05, 2007 | 5.020 | 5.055 | 4.928 | 4.960 | 168,586 | -0.11(-2.08%) |
Nov 02, 2007 | 5.125 | 5.144 | 4.940 | 5.065 | 211,283 | -0.02(-0.38%) |