Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 3.892 | 4.022 | 3.856 | 4.009 | 371,941 | +0.09(+2.28%) |
Jan 30, 2008 | 3.852 | 4.026 | 3.852 | 3.919 | 264,203 | -0.02(-0.60%) |
Jan 29, 2008 | 4.004 | 4.007 | 3.919 | 3.943 | 316,222 | +0.04(+0.95%) |
Jan 28, 2008 | 3.794 | 3.973 | 3.771 | 3.906 | 291,920 | +0.08(+1.99%) |
Jan 25, 2008 | 3.928 | 3.928 | 3.807 | 3.830 | 335,954 | +0.06(+1.57%) |
Jan 24, 2008 | 3.803 | 3.874 | 3.722 | 3.771 | 319,861 | -0.02(-0.49%) |
Jan 23, 2008 | 3.673 | 3.798 | 3.619 | 3.789 | 424,434 | +0.08(+2.17%) |
Jan 22, 2008 | 3.610 | 3.816 | 3.382 | 3.709 | 670,791 | -0.03(-0.84%) |
Jan 21, 2008 | 3.762 | 3.798 | 3.673 | 3.740 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.762 | 3.798 | 3.673 | 3.740 | 315,390 | +0.07(+1.83%) |
Jan 17, 2008 | 3.682 | 3.794 | 3.669 | 3.673 | 400,329 | -0.09(-2.26%) |
Jan 16, 2008 | 3.691 | 3.758 | 3.677 | 3.758 | 617,146 | -0.02(-0.59%) |
Jan 15, 2008 | 3.924 | 3.932 | 3.754 | 3.780 | 782,821 | -0.26(-6.42%) |
Jan 14, 2008 | 3.977 | 4.049 | 3.977 | 4.040 | 301,608 | +0.04(+0.89%) |
Jan 11, 2008 | 4.044 | 4.044 | 3.986 | 4.004 | 277,838 | -0.11(-2.72%) |
Jan 10, 2008 | 4.026 | 4.134 | 4.017 | 4.116 | 225,310 | +0.03(+0.66%) |
Jan 09, 2008 | 4.044 | 4.116 | 4.000 | 4.089 | 269,859 | +0.05(+1.33%) |
Jan 08, 2008 | 4.085 | 4.120 | 4.022 | 4.035 | 334,837 | -0.05(-1.21%) |
Jan 07, 2008 | 4.116 | 4.174 | 4.049 | 4.085 | 456,920 | -0.04(-0.97%) |
Jan 04, 2008 | 4.219 | 4.232 | 4.116 | 4.125 | 303,901 | -0.17(-4.06%) |
Jan 03, 2008 | 4.214 | 4.340 | 4.214 | 4.299 | 356,295 | +0.07(+1.58%) |
Jan 02, 2008 | 4.465 | 4.465 | 4.192 | 4.232 | 658,833 | -0.02(-0.53%) |
Jan 01, 2008 | 4.138 | 4.308 | 4.129 | 4.255 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.138 | 4.308 | 4.129 | 4.255 | 784,341 | +0.13(+3.26%) |
Dec 28, 2007 | 4.187 | 4.205 | 4.085 | 4.120 | 717,899 | -0.05(-1.29%) |
Dec 27, 2007 | 4.232 | 4.255 | 4.165 | 4.174 | 504,043 | -0.08(-1.89%) |
Dec 26, 2007 | 4.313 | 4.322 | 4.237 | 4.255 | 609,099 | +0.00(+0.00%) |
Dec 24, 2007 | 4.366 | 4.366 | 4.241 | 4.255 | 404,576 | -0.05(-1.25%) |
Dec 21, 2007 | 4.357 | 4.362 | 4.281 | 4.308 | 529,749 | +0.03(+0.63%) |
Dec 20, 2007 | 4.295 | 4.335 | 4.250 | 4.281 | 463,586 | -0.03(-0.73%) |
Dec 19, 2007 | 4.362 | 4.366 | 4.246 | 4.313 | 626,087 | -0.05(-1.23%) |
Dec 18, 2007 | 4.384 | 4.407 | 4.308 | 4.366 | 337,519 | +0.04(+0.93%) |
Dec 17, 2007 | 4.411 | 4.474 | 4.304 | 4.326 | 517,902 | -0.15(-3.30%) |
Dec 14, 2007 | 4.563 | 4.563 | 4.474 | 4.474 | 164,512 | -0.11(-2.44%) |
Dec 13, 2007 | 4.523 | 4.604 | 4.519 | 4.586 | 200,052 | -0.02(-0.39%) |
Dec 12, 2007 | 4.778 | 4.778 | 4.536 | 4.604 | 500,914 | -0.00(-0.10%) |
Dec 11, 2007 | 4.765 | 4.765 | 4.608 | 4.608 | 433,410 | -0.16(-3.29%) |
Dec 10, 2007 | 4.876 | 4.876 | 4.756 | 4.765 | 441,233 | -0.08(-1.57%) |
Dec 07, 2007 | 4.863 | 4.921 | 4.791 | 4.841 | 191,782 | -0.07(-1.46%) |
Dec 06, 2007 | 4.908 | 4.926 | 4.832 | 4.912 | 354,730 | +0.04(+0.83%) |
Dec 05, 2007 | 4.729 | 4.890 | 4.729 | 4.872 | 301,532 | +0.17(+3.52%) |
Dec 04, 2007 | 4.715 | 4.778 | 4.698 | 4.706 | 186,223 | -0.08(-1.68%) |
Dec 03, 2007 | 4.765 | 4.809 | 4.760 | 4.787 | 90,906 | +0.03(+0.56%) |
Nov 30, 2007 | 4.787 | 4.845 | 4.711 | 4.760 | 339,531 | +0.04(+0.95%) |
Nov 29, 2007 | 4.832 | 4.832 | 4.698 | 4.715 | 379,541 | -0.09(-1.77%) |
Nov 28, 2007 | 4.760 | 4.809 | 4.724 | 4.800 | 435,981 | +0.12(+2.48%) |
Nov 27, 2007 | 4.510 | 4.800 | 4.510 | 4.684 | 675,340 | +0.16(+3.46%) |
Nov 26, 2007 | 4.774 | 5.033 | 4.514 | 4.527 | 597,252 | -0.17(-3.62%) |
Nov 23, 2007 | 4.586 | 4.742 | 4.563 | 4.698 | 265,545 | +0.22(+4.90%) |
Nov 21, 2007 | 4.523 | 4.608 | 4.429 | 4.478 | 527,290 | -0.04(-0.99%) |
Nov 20, 2007 | 4.429 | 4.581 | 4.429 | 4.523 | 676,826 | +0.14(+3.27%) |
Nov 19, 2007 | 4.451 | 4.465 | 4.349 | 4.380 | 956,230 | +0.11(+2.51%) |
Nov 16, 2007 | 4.277 | 4.514 | 4.205 | 4.272 | 559,030 | +0.02(+0.42%) |
Nov 15, 2007 | 4.295 | 4.340 | 4.241 | 4.255 | 263,980 | -0.09(-2.06%) |
Nov 14, 2007 | 4.474 | 4.563 | 4.344 | 4.344 | 256,157 | -0.12(-2.61%) |
Nov 13, 2007 | 4.272 | 4.474 | 4.264 | 4.460 | 283,851 | +0.21(+4.84%) |
Nov 12, 2007 | 4.322 | 4.469 | 4.246 | 4.255 | 477,221 | -0.04(-0.83%) |
Nov 09, 2007 | 4.317 | 4.411 | 4.277 | 4.290 | 367,247 | -0.14(-3.13%) |
Nov 08, 2007 | 4.416 | 4.487 | 4.299 | 4.429 | 329,472 | +0.04(+1.02%) |
Nov 07, 2007 | 4.563 | 4.563 | 4.384 | 4.384 | 619,381 | -0.20(-4.36%) |
Nov 06, 2007 | 4.657 | 4.684 | 4.545 | 4.584 | 543,830 | -0.07(-1.57%) |
Nov 05, 2007 | 4.724 | 4.724 | 4.595 | 4.657 | 195,392 | -0.07(-1.51%) |
Nov 02, 2007 | 4.760 | 4.760 | 4.621 | 4.729 | 151,771 | +0.03(+0.57%) |