Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.390 | 4.400 | 4.390 | 4.400 | 2,306 | +0.00(+0.00%) |
Jan 30, 2008 | 4.400 | 4.400 | 4.400 | 4.400 | 500 | +0.00(+0.00%) |
Jan 29, 2008 | 4.300 | 4.400 | 4.300 | 4.400 | 3,300 | +0.10(+2.33%) |
Jan 28, 2008 | 4.310 | 4.310 | 4.300 | 4.300 | 55,200 | -0.04(-0.92%) |
Jan 25, 2008 | 4.300 | 4.380 | 4.300 | 4.340 | 800 | -0.01(-0.23%) |
Jan 24, 2008 | 4.350 | 4.350 | 4.350 | 4.350 | 200 | -0.04(-0.91%) |
Jan 23, 2008 | 4.250 | 4.450 | 4.250 | 4.390 | 800 | +0.03(+0.69%) |
Jan 22, 2008 | 4.360 | 4.490 | 3.110 | 4.360 | 30,765 | -0.03(-0.68%) |
Jan 21, 2008 | 4.390 | 4.390 | 4.390 | 4.390 | 1,000 | +0.00(+0.00%) |
Jan 18, 2008 | 4.390 | 4.390 | 4.390 | 4.390 | 1,000 | -0.10(-2.23%) |
Jan 17, 2008 | 4.360 | 4.490 | 4.360 | 4.490 | 250 | -0.01(-0.22%) |
Jan 16, 2008 | 4.400 | 4.500 | 4.400 | 4.500 | 2,700 | +0.00(+0.00%) |
Jan 15, 2008 | 4.450 | 4.500 | 4.450 | 4.500 | 10,077 | +0.00(+0.00%) |
Jan 14, 2008 | 4.500 | 4.500 | 4.500 | 4.500 | 500 | -0.02(-0.44%) |
Jan 11, 2008 | 4.520 | 4.520 | 4.520 | 4.520 | 0 | +0.00(+0.00%) |
Jan 10, 2008 | 4.520 | 4.520 | 4.520 | 4.520 | 0 | +0.00(+0.00%) |
Jan 09, 2008 | 4.490 | 4.520 | 4.300 | 4.520 | 700 | +0.02(+0.44%) |
Jan 08, 2008 | 4.500 | 4.500 | 4.500 | 4.500 | 1,300 | +0.00(+0.00%) |
Jan 07, 2008 | 4.520 | 4.578 | 4.240 | 4.500 | 161,716 | -0.11(-2.39%) |
Jan 04, 2008 | 4.660 | 4.660 | 4.600 | 4.610 | 34,800 | -0.04(-0.86%) |
Jan 03, 2008 | 4.750 | 4.750 | 4.610 | 4.650 | 3,925 | -0.25(-5.10%) |
Jan 02, 2008 | 5.000 | 5.000 | 4.900 | 4.900 | 18,400 | +0.02(+0.41%) |
Jan 01, 2008 | 4.780 | 4.880 | 4.690 | 4.880 | 26,700 | +0.00(+0.00%) |
Dec 31, 2007 | 4.780 | 4.880 | 4.690 | 4.880 | 26,700 | +0.28(+6.09%) |
Dec 28, 2007 | 4.550 | 4.600 | 4.550 | 4.600 | 200 | +0.13(+2.91%) |
Dec 27, 2007 | 4.350 | 4.470 | 4.350 | 4.470 | 8,551 | +0.10(+2.29%) |
Dec 26, 2007 | 4.240 | 4.472 | 4.240 | 4.370 | 5,004 | +0.23(+5.56%) |
Dec 24, 2007 | 4.520 | 4.670 | 4.140 | 4.140 | 2,400 | -0.42(-9.21%) |
Dec 21, 2007 | 4.420 | 4.560 | 4.420 | 4.560 | 853 | +0.18(+4.11%) |
Dec 20, 2007 | 4.538 | 4.540 | 4.220 | 4.380 | 7,000 | -0.14(-3.10%) |
Dec 19, 2007 | 4.490 | 4.520 | 4.480 | 4.520 | 4,798 | +0.04(+0.89%) |
Dec 18, 2007 | 4.520 | 4.520 | 4.480 | 4.480 | 2,109 | +0.00(+0.00%) |
Dec 17, 2007 | 4.540 | 4.540 | 4.450 | 4.480 | 179,709 | -0.02(-0.44%) |
Dec 14, 2007 | 4.450 | 4.540 | 4.400 | 4.500 | 18,328 | +0.04(+0.90%) |
Dec 13, 2007 | 4.610 | 4.610 | 4.260 | 4.460 | 53,572 | +0.07(+1.59%) |
Dec 12, 2007 | 4.680 | 4.680 | 4.300 | 4.390 | 17,774 | +0.13(+3.05%) |
Dec 11, 2007 | 4.260 | 4.550 | 4.260 | 4.260 | 29,300 | -0.02(-0.47%) |
Dec 10, 2007 | 4.410 | 4.500 | 4.280 | 4.280 | 55,688 | -0.17(-3.82%) |
Dec 07, 2007 | 4.480 | 4.480 | 4.290 | 4.450 | 6,815 | -0.01(-0.22%) |
Dec 06, 2007 | 4.360 | 4.540 | 4.200 | 4.460 | 85,600 | +0.06(+1.36%) |
Dec 05, 2007 | 4.600 | 4.990 | 4.300 | 4.400 | 26,895 | +0.01(+0.23%) |
Dec 04, 2007 | 4.900 | 4.900 | 4.390 | 4.390 | 25,300 | -0.59(-11.88%) |
Dec 03, 2007 | 4.982 | 4.982 | 4.982 | 4.982 | 1,301 | -0.01(-0.16%) |
Nov 30, 2007 | 4.910 | 4.990 | 4.670 | 4.990 | 12,200 | +0.04(+0.81%) |
Nov 29, 2007 | 4.950 | 4.950 | 4.930 | 4.950 | 77,902 | -0.03(-0.58%) |
Nov 28, 2007 | 4.880 | 4.990 | 4.880 | 4.979 | 3,600 | +0.01(+0.18%) |
Nov 27, 2007 | 5.110 | 5.110 | 4.890 | 4.970 | 38,511 | -0.16(-3.12%) |
Nov 26, 2007 | 5.130 | 5.130 | 5.130 | 5.130 | 100 | -0.00(-0.00%) |
Nov 23, 2007 | 5.130 | 5.130 | 5.110 | 5.130 | 985 | +0.01(+0.20%) |
Nov 21, 2007 | 5.120 | 5.120 | 5.110 | 5.120 | 400 | +0.01(+0.20%) |
Nov 20, 2007 | 5.160 | 5.210 | 5.110 | 5.110 | 280,031 | -0.10(-1.92%) |
Nov 19, 2007 | 5.240 | 5.240 | 5.210 | 5.210 | 2,300 | -0.11(-2.07%) |
Nov 16, 2007 | 5.280 | 5.320 | 5.280 | 5.320 | 500 | +0.04(+0.76%) |
Nov 15, 2007 | 5.350 | 5.350 | 5.280 | 5.280 | 121,168 | -0.07(-1.31%) |
Nov 14, 2007 | 5.250 | 5.390 | 5.250 | 5.350 | 22,900 | +0.13(+2.49%) |
Nov 13, 2007 | 5.200 | 5.290 | 5.100 | 5.220 | 29,455 | -0.03(-0.57%) |
Nov 12, 2007 | 5.210 | 5.250 | 5.210 | 5.250 | 6,889 | -0.01(-0.19%) |
Nov 09, 2007 | 5.200 | 5.260 | 5.160 | 5.260 | 14,355 | +0.01(+0.19%) |
Nov 08, 2007 | 5.270 | 5.280 | 5.200 | 5.250 | 105,899 | -0.02(-0.38%) |
Nov 07, 2007 | 5.230 | 5.290 | 5.230 | 5.270 | 415,000 | -0.07(-1.31%) |
Nov 06, 2007 | 5.280 | 5.401 | 5.280 | 5.340 | 34,385 | +0.02(+0.38%) |
Nov 05, 2007 | 5.332 | 5.350 | 5.280 | 5.320 | 21,400 | -0.18(-3.27%) |
Nov 02, 2007 | 5.300 | 5.570 | 5.260 | 5.500 | 89,275 | +0.20(+3.77%) |