Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.865 | 5.287 | 4.791 | 5.165 | 759,443 | +0.22(+4.53%) |
Jan 30, 2008 | 5.115 | 5.162 | 4.941 | 4.941 | 521,535 | -0.18(-3.52%) |
Jan 29, 2008 | 4.958 | 5.154 | 4.958 | 5.121 | 871,809 | +0.15(+3.09%) |
Jan 28, 2008 | 4.899 | 5.014 | 4.798 | 4.968 | 406,844 | +0.09(+1.74%) |
Jan 25, 2008 | 4.837 | 4.935 | 4.780 | 4.882 | 759,462 | +0.12(+2.63%) |
Jan 24, 2008 | 4.754 | 4.816 | 4.624 | 4.758 | 587,018 | +0.05(+1.00%) |
Jan 23, 2008 | 4.470 | 4.805 | 4.424 | 4.711 | 1,313,526 | +0.12(+2.71%) |
Jan 22, 2008 | 4.258 | 4.888 | 4.233 | 4.586 | 575,394 | +0.14(+3.18%) |
Jan 21, 2008 | 4.436 | 4.576 | 4.278 | 4.445 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.436 | 4.576 | 4.278 | 4.445 | 441,716 | -0.03(-0.77%) |
Jan 17, 2008 | 4.820 | 4.820 | 4.473 | 4.479 | 547,438 | -0.31(-6.43%) |
Jan 16, 2008 | 4.627 | 4.850 | 4.582 | 4.787 | 466,689 | +0.13(+2.72%) |
Jan 15, 2008 | 4.749 | 4.749 | 4.589 | 4.660 | 207,296 | -0.12(-2.53%) |
Jan 14, 2008 | 4.603 | 4.801 | 4.603 | 4.781 | 325,475 | +0.24(+5.32%) |
Jan 11, 2008 | 4.753 | 4.835 | 4.527 | 4.539 | 484,338 | -0.26(-5.45%) |
Jan 10, 2008 | 4.800 | 4.937 | 4.734 | 4.801 | 722,846 | -0.04(-0.86%) |
Jan 09, 2008 | 4.707 | 4.851 | 4.527 | 4.843 | 596,705 | +0.12(+2.54%) |
Jan 08, 2008 | 4.985 | 5.046 | 4.712 | 4.723 | 608,329 | -0.22(-4.43%) |
Jan 07, 2008 | 4.775 | 5.011 | 4.722 | 4.942 | 699,385 | +0.19(+4.08%) |
Jan 04, 2008 | 4.786 | 4.807 | 4.650 | 4.748 | 716,821 | -0.09(-1.76%) |
Jan 03, 2008 | 4.904 | 5.120 | 4.833 | 4.833 | 625,862 | -0.07(-1.43%) |
Jan 02, 2008 | 5.128 | 5.184 | 4.897 | 4.904 | 571,519 | -0.24(-4.70%) |
Jan 01, 2008 | 5.104 | 5.197 | 5.014 | 5.146 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.104 | 5.197 | 5.014 | 5.146 | 455,278 | +0.02(+0.38%) |
Dec 28, 2007 | 5.262 | 5.262 | 5.046 | 5.126 | 556,020 | -0.06(-1.17%) |
Dec 27, 2007 | 5.511 | 5.522 | 5.163 | 5.187 | 306,102 | -0.33(-5.99%) |
Dec 26, 2007 | 5.395 | 5.621 | 5.385 | 5.517 | 561,832 | +0.10(+1.85%) |
Dec 24, 2007 | 5.236 | 5.429 | 5.236 | 5.417 | 145,301 | +0.18(+3.47%) |
Dec 21, 2007 | 5.113 | 5.277 | 5.113 | 5.235 | 1,129,477 | +0.23(+4.49%) |
Dec 20, 2007 | 4.957 | 5.013 | 4.891 | 5.010 | 488,213 | +0.08(+1.57%) |
Dec 19, 2007 | 4.952 | 4.995 | 4.845 | 4.933 | 575,433 | -0.04(-0.76%) |
Dec 18, 2007 | 4.904 | 5.004 | 4.652 | 4.971 | 598,642 | +0.12(+2.53%) |
Dec 17, 2007 | 4.955 | 5.015 | 4.847 | 4.848 | 875,684 | -0.11(-2.31%) |
Dec 14, 2007 | 4.921 | 5.006 | 4.870 | 4.962 | 771,067 | -0.02(-0.37%) |
Dec 13, 2007 | 4.955 | 5.050 | 4.944 | 4.981 | 554,083 | -0.03(-0.64%) |
Dec 12, 2007 | 5.098 | 5.102 | 4.929 | 5.013 | 710,040 | +0.04(+0.89%) |
Dec 11, 2007 | 5.170 | 5.213 | 4.952 | 4.969 | 1,356,148 | -0.18(-3.52%) |
Dec 10, 2007 | 5.120 | 5.248 | 5.058 | 5.150 | 873,747 | +0.02(+0.30%) |
Dec 07, 2007 | 5.230 | 5.287 | 5.076 | 5.134 | 499,837 | -0.10(-1.84%) |
Dec 06, 2007 | 5.081 | 5.238 | 4.956 | 5.230 | 958,990 | +0.15(+2.95%) |
Dec 05, 2007 | 5.106 | 5.139 | 4.913 | 5.081 | 767,192 | +0.07(+1.37%) |
Dec 04, 2007 | 5.134 | 5.154 | 4.994 | 5.012 | 716,821 | -0.18(-3.41%) |
Dec 03, 2007 | 5.317 | 5.317 | 5.008 | 5.189 | 1,043,943 | -0.04(-0.86%) |
Nov 30, 2007 | 5.226 | 5.307 | 5.064 | 5.234 | 1,038,422 | +0.07(+1.40%) |
Nov 29, 2007 | 5.424 | 5.466 | 5.043 | 5.162 | 1,069,419 | -0.26(-4.83%) |
Nov 28, 2007 | 5.162 | 5.431 | 5.113 | 5.424 | 1,166,287 | +0.35(+6.82%) |
Nov 27, 2007 | 5.114 | 5.114 | 4.950 | 5.078 | 1,024,473 | +0.05(+1.05%) |
Nov 26, 2007 | 5.017 | 5.212 | 4.943 | 5.025 | 1,270,904 | +0.04(+0.81%) |
Nov 23, 2007 | 4.920 | 5.038 | 4.885 | 4.985 | 356,473 | +0.11(+2.31%) |
Nov 21, 2007 | 4.807 | 5.007 | 4.795 | 4.872 | 1,028,735 | +0.06(+1.34%) |
Nov 20, 2007 | 4.713 | 4.829 | 4.620 | 4.808 | 1,184,111 | +0.10(+2.21%) |
Nov 19, 2007 | 4.616 | 4.775 | 4.568 | 4.704 | 1,373,720 | +0.03(+0.62%) |
Nov 16, 2007 | 4.882 | 4.979 | 4.544 | 4.675 | 2,931,217 | -0.17(-3.48%) |
Nov 15, 2007 | 5.149 | 5.172 | 4.805 | 4.844 | 1,565,382 | -0.33(-6.35%) |
Nov 14, 2007 | 5.113 | 5.211 | 5.077 | 5.172 | 683,886 | +0.08(+1.60%) |
Nov 13, 2007 | 4.998 | 5.159 | 4.883 | 5.090 | 1,146,914 | +0.08(+1.69%) |
Nov 12, 2007 | 4.879 | 5.261 | 4.879 | 5.006 | 960,927 | +0.13(+2.59%) |
Nov 09, 2007 | 5.136 | 5.136 | 4.842 | 4.879 | 705,197 | -0.33(-6.31%) |
Nov 08, 2007 | 4.964 | 5.264 | 4.852 | 5.208 | 1,239,907 | +0.28(+5.58%) |
Nov 07, 2007 | 5.037 | 5.103 | 4.904 | 4.933 | 966,740 | -0.19(-3.67%) |
Nov 06, 2007 | 5.198 | 5.254 | 4.955 | 5.121 | 889,245 | -0.06(-1.22%) |
Nov 05, 2007 | 5.138 | 5.207 | 5.111 | 5.184 | 705,197 | -0.02(-0.30%) |
Nov 02, 2007 | 5.254 | 5.285 | 5.118 | 5.200 | 534,709 | -0.01(-0.10%) |