Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.615 | 4.833 | 4.600 | 4.718 | 3,321,614 | +0.14(+2.95%) |
Jan 30, 2008 | 4.524 | 4.631 | 4.503 | 4.582 | 2,958,414 | +0.13(+2.87%) |
Jan 29, 2008 | 4.412 | 4.469 | 4.384 | 4.455 | 4,195,149 | +0.08(+1.93%) |
Jan 28, 2008 | 4.392 | 4.392 | 4.253 | 4.370 | 3,507,483 | -0.04(-0.94%) |
Jan 25, 2008 | 4.523 | 4.523 | 4.402 | 4.412 | 7,535,331 | +0.00(+0.00%) |
Jan 24, 2008 | 4.327 | 4.435 | 4.327 | 4.412 | 2,843,200 | +0.06(+1.38%) |
Jan 23, 2008 | 4.347 | 4.384 | 4.200 | 4.352 | 3,601,269 | -0.01(-0.16%) |
Jan 22, 2008 | 4.234 | 4.398 | 4.234 | 4.358 | 1,842,666 | -0.12(-2.78%) |
Jan 21, 2008 | 4.552 | 4.576 | 4.436 | 4.483 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.552 | 4.576 | 4.436 | 4.483 | 1,921,581 | +0.05(+1.02%) |
Jan 17, 2008 | 4.564 | 4.576 | 4.410 | 4.438 | 2,789,238 | -0.06(-1.42%) |
Jan 16, 2008 | 4.530 | 4.621 | 4.502 | 4.502 | 5,814,942 | -0.16(-3.47%) |
Jan 15, 2008 | 4.783 | 4.797 | 4.661 | 4.664 | 3,176,565 | -0.27(-5.44%) |
Jan 14, 2008 | 4.929 | 4.954 | 4.906 | 4.932 | 1,120,071 | +0.08(+1.72%) |
Jan 11, 2008 | 4.848 | 4.891 | 4.789 | 4.848 | 2,016,444 | -0.11(-2.20%) |
Jan 10, 2008 | 4.894 | 4.991 | 4.875 | 4.957 | 2,755,652 | +0.09(+1.84%) |
Jan 09, 2008 | 4.854 | 4.878 | 4.813 | 4.868 | 2,519,092 | +0.08(+1.57%) |
Jan 08, 2008 | 4.819 | 4.864 | 4.759 | 4.793 | 1,711,543 | +0.03(+0.68%) |
Jan 07, 2008 | 4.707 | 4.785 | 4.673 | 4.761 | 1,682,587 | +0.20(+4.49%) |
Jan 04, 2008 | 4.651 | 4.674 | 4.537 | 4.556 | 2,274,884 | -0.17(-3.56%) |
Jan 03, 2008 | 4.709 | 4.761 | 4.685 | 4.724 | 1,483,310 | -0.07(-1.50%) |
Jan 02, 2008 | 4.888 | 4.905 | 4.782 | 4.797 | 1,299,516 | -0.08(-1.63%) |
Jan 01, 2008 | 4.970 | 4.970 | 4.871 | 4.876 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.970 | 4.970 | 4.871 | 4.876 | 758,161 | -0.09(-1.89%) |
Dec 28, 2007 | 4.973 | 4.999 | 4.925 | 4.970 | 1,018,331 | +0.07(+1.50%) |
Dec 27, 2007 | 4.922 | 4.959 | 4.897 | 4.897 | 756,831 | -0.07(-1.35%) |
Dec 26, 2007 | 4.982 | 5.056 | 4.902 | 4.963 | 1,470,115 | +0.00(+0.03%) |
Dec 24, 2007 | 4.888 | 4.962 | 4.888 | 4.962 | 592,563 | +0.07(+1.44%) |
Dec 21, 2007 | 4.924 | 4.931 | 4.861 | 4.891 | 1,155,864 | +0.01(+0.25%) |
Dec 20, 2007 | 4.876 | 4.915 | 4.819 | 4.879 | 1,538,935 | +0.10(+2.00%) |
Dec 19, 2007 | 4.691 | 4.832 | 4.691 | 4.784 | 2,092,274 | +0.09(+1.87%) |
Dec 18, 2007 | 4.721 | 4.728 | 4.626 | 4.696 | 2,046,345 | -0.01(-0.16%) |
Dec 17, 2007 | 4.759 | 4.759 | 4.700 | 4.703 | 1,077,441 | -0.07(-1.48%) |
Dec 14, 2007 | 4.815 | 4.821 | 4.764 | 4.774 | 15,562,271 | -0.07(-1.36%) |
Dec 13, 2007 | 4.943 | 4.943 | 4.800 | 4.840 | 3,581,184 | -0.13(-2.52%) |
Dec 12, 2007 | 5.035 | 5.043 | 4.941 | 4.965 | 1,761,595 | -0.02(-0.42%) |
Dec 11, 2007 | 5.056 | 5.133 | 4.983 | 4.986 | 2,077,683 | -0.09(-1.86%) |
Dec 10, 2007 | 5.021 | 5.105 | 5.003 | 5.080 | 1,314,679 | +0.08(+1.54%) |
Dec 07, 2007 | 5.017 | 5.040 | 4.979 | 5.003 | 1,659,443 | +0.03(+0.68%) |
Dec 06, 2007 | 4.886 | 4.971 | 4.872 | 4.970 | 2,403,506 | -0.12(-2.33%) |
Dec 05, 2007 | 5.059 | 5.167 | 5.017 | 5.088 | 1,938,021 | -0.03(-0.55%) |
Dec 04, 2007 | 5.138 | 5.163 | 5.107 | 5.116 | 1,558,887 | +0.13(+2.57%) |
Dec 03, 2007 | 4.956 | 5.015 | 4.943 | 4.988 | 3,099,259 | +0.20(+4.12%) |
Nov 30, 2007 | 4.895 | 4.895 | 4.762 | 4.791 | 1,404,328 | +0.00(+0.00%) |
Nov 29, 2007 | 4.729 | 4.820 | 4.715 | 4.791 | 1,618,795 | +0.06(+1.26%) |
Nov 28, 2007 | 4.680 | 4.751 | 4.652 | 4.731 | 2,293,267 | +0.03(+0.67%) |
Nov 27, 2007 | 4.682 | 4.710 | 4.648 | 4.699 | 1,787,134 | +0.00(+0.00%) |
Nov 26, 2007 | 4.735 | 4.777 | 4.699 | 4.699 | 801,390 | -0.06(-1.22%) |
Nov 23, 2007 | 4.736 | 4.782 | 4.701 | 4.758 | 699,637 | +0.03(+0.56%) |
Nov 21, 2007 | 4.683 | 4.783 | 4.678 | 4.731 | 2,973,271 | -0.05(-1.05%) |
Nov 20, 2007 | 4.753 | 4.812 | 4.711 | 4.781 | 1,769,044 | +0.23(+4.99%) |
Nov 19, 2007 | 4.605 | 4.614 | 4.538 | 4.554 | 810,967 | -0.05(-1.09%) |
Nov 16, 2007 | 4.644 | 4.646 | 4.569 | 4.604 | 1,128,198 | -0.04(-0.93%) |
Nov 15, 2007 | 4.652 | 4.690 | 4.629 | 4.647 | 979,093 | -0.03(-0.67%) |
Nov 14, 2007 | 4.699 | 4.724 | 4.679 | 4.679 | 1,098,669 | +0.02(+0.45%) |
Nov 13, 2007 | 4.624 | 4.661 | 4.618 | 4.658 | 941,716 | +0.13(+2.82%) |
Nov 12, 2007 | 4.544 | 4.584 | 4.524 | 4.530 | 1,097,446 | -0.10(-2.15%) |
Nov 09, 2007 | 4.605 | 4.708 | 4.589 | 4.629 | 1,431,196 | -0.02(-0.46%) |
Nov 08, 2007 | 4.594 | 4.668 | 4.575 | 4.651 | 1,425,876 | +0.08(+1.67%) |
Nov 07, 2007 | 4.595 | 4.653 | 4.565 | 4.574 | 776,810 | -0.04(-0.81%) |
Nov 06, 2007 | 4.604 | 4.612 | 4.562 | 4.612 | 766,568 | +0.06(+1.22%) |
Nov 05, 2007 | 4.554 | 4.580 | 4.529 | 4.556 | 708,947 | -0.05(-1.09%) |
Nov 02, 2007 | 4.635 | 4.635 | 4.574 | 4.606 | 845,949 | +0.04(+0.87%) |