Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.620 | 4.862 | 4.468 | 4.727 | 4,752,057 | +0.03(+0.74%) |
Jan 30, 2008 | 4.676 | 4.850 | 4.512 | 4.692 | 9,194,499 | +0.05(+1.02%) |
Jan 29, 2008 | 4.932 | 4.932 | 4.620 | 4.645 | 16,138,022 | -0.35(-7.00%) |
Jan 28, 2008 | 4.824 | 5.064 | 4.799 | 4.994 | 2,298,473 | +0.08(+1.60%) |
Jan 25, 2008 | 5.187 | 5.323 | 4.739 | 4.916 | 3,373,285 | -0.18(-3.58%) |
Jan 24, 2008 | 5.193 | 5.247 | 5.095 | 5.099 | 4,586,455 | +0.00(+0.00%) |
Jan 23, 2008 | 5.007 | 5.297 | 4.947 | 5.099 | 2,436,051 | +0.18(+3.59%) |
Jan 22, 2008 | 4.572 | 5.121 | 4.572 | 4.922 | 2,842,964 | +0.20(+4.20%) |
Jan 21, 2008 | 4.818 | 4.881 | 4.588 | 4.724 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.818 | 4.881 | 4.588 | 4.724 | 1,487,068 | -0.06(-1.19%) |
Jan 17, 2008 | 4.702 | 4.891 | 4.651 | 4.780 | 1,996,042 | +0.05(+1.07%) |
Jan 16, 2008 | 4.651 | 4.802 | 4.541 | 4.730 | 2,570,972 | +0.05(+1.01%) |
Jan 15, 2008 | 4.535 | 4.739 | 4.478 | 4.683 | 1,630,961 | +0.15(+3.27%) |
Jan 14, 2008 | 4.415 | 4.538 | 4.333 | 4.535 | 780,917 | +0.21(+4.88%) |
Jan 11, 2008 | 4.336 | 4.386 | 4.254 | 4.323 | 712,587 | -0.03(-0.58%) |
Jan 10, 2008 | 4.257 | 4.443 | 4.254 | 4.349 | 1,503,818 | +0.09(+2.22%) |
Jan 09, 2008 | 4.219 | 4.503 | 4.191 | 4.254 | 1,746,049 | +0.02(+0.37%) |
Jan 08, 2008 | 4.210 | 4.475 | 4.182 | 4.238 | 3,647,856 | +0.08(+1.89%) |
Jan 07, 2008 | 4.160 | 4.254 | 4.137 | 4.160 | 1,189,591 | -0.00(-0.08%) |
Jan 04, 2008 | 4.097 | 4.267 | 4.097 | 4.163 | 2,927,551 | +0.03(+0.84%) |
Jan 03, 2008 | 4.169 | 4.188 | 4.125 | 4.128 | 1,058,021 | -0.06(-1.36%) |
Jan 02, 2008 | 4.156 | 4.185 | 4.128 | 4.185 | 1,347,120 | +0.03(+0.68%) |
Jan 01, 2008 | 4.112 | 4.175 | 4.078 | 4.156 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.112 | 4.175 | 4.078 | 4.156 | 1,007,500 | +0.05(+1.15%) |
Dec 28, 2007 | 4.156 | 4.159 | 4.043 | 4.109 | 656,725 | -0.00(-0.08%) |
Dec 27, 2007 | 4.282 | 4.282 | 4.100 | 4.112 | 987,253 | -0.20(-4.54%) |
Dec 26, 2007 | 4.301 | 4.361 | 4.301 | 4.308 | 500,132 | -0.00(-0.07%) |
Dec 24, 2007 | 4.352 | 4.361 | 4.298 | 4.311 | 512,642 | +0.00(+0.00%) |
Dec 21, 2007 | 4.304 | 4.349 | 4.289 | 4.311 | 2,212,832 | +0.06(+1.41%) |
Dec 20, 2007 | 4.317 | 4.333 | 4.194 | 4.251 | 1,384,487 | -0.06(-1.32%) |
Dec 19, 2007 | 4.279 | 4.317 | 4.207 | 4.308 | 2,534,617 | +0.04(+0.96%) |
Dec 18, 2007 | 4.166 | 4.286 | 4.160 | 4.267 | 1,200,825 | +0.14(+3.44%) |
Dec 17, 2007 | 4.248 | 4.273 | 4.122 | 4.125 | 1,020,339 | -0.07(-1.58%) |
Dec 14, 2007 | 4.097 | 4.279 | 4.021 | 4.191 | 3,694,823 | +0.22(+5.56%) |
Dec 13, 2007 | 3.948 | 4.018 | 3.844 | 3.970 | 1,104,670 | +0.02(+0.40%) |
Dec 12, 2007 | 3.942 | 4.046 | 3.898 | 3.955 | 1,088,851 | +0.03(+0.72%) |
Dec 11, 2007 | 3.999 | 4.002 | 3.914 | 3.926 | 2,194,743 | -0.04(-1.11%) |
Dec 10, 2007 | 3.955 | 3.977 | 3.816 | 3.970 | 1,144,820 | +0.08(+2.02%) |
Dec 07, 2007 | 3.999 | 3.999 | 3.860 | 3.892 | 827,630 | -0.06(-1.44%) |
Dec 06, 2007 | 3.797 | 3.964 | 3.797 | 3.948 | 1,531,814 | +0.12(+3.04%) |
Dec 05, 2007 | 3.819 | 3.873 | 3.781 | 3.832 | 651,206 | -0.02(-0.41%) |
Dec 04, 2007 | 3.863 | 3.904 | 3.819 | 3.848 | 500,767 | -0.05(-1.37%) |
Dec 03, 2007 | 3.876 | 3.926 | 3.816 | 3.901 | 945,364 | +0.06(+1.48%) |
Nov 30, 2007 | 3.860 | 3.870 | 3.715 | 3.844 | 1,003,635 | +0.06(+1.67%) |
Nov 29, 2007 | 3.781 | 3.803 | 3.728 | 3.781 | 461,099 | -0.01(-0.17%) |
Nov 28, 2007 | 3.630 | 3.819 | 3.542 | 3.788 | 2,566,431 | +0.14(+3.71%) |
Nov 27, 2007 | 3.646 | 3.696 | 3.592 | 3.652 | 630,560 | +0.01(+0.35%) |
Nov 26, 2007 | 3.624 | 3.649 | 3.545 | 3.640 | 772,412 | +0.01(+0.26%) |
Nov 23, 2007 | 3.482 | 3.649 | 3.482 | 3.630 | 535,360 | +0.11(+3.13%) |
Nov 21, 2007 | 3.299 | 3.608 | 3.211 | 3.520 | 2,439,097 | +0.21(+6.38%) |
Nov 20, 2007 | 3.498 | 3.498 | 3.277 | 3.309 | 3,684,351 | -0.21(-5.91%) |
Nov 19, 2007 | 3.473 | 3.523 | 3.460 | 3.517 | 869,202 | +0.05(+1.45%) |
Nov 16, 2007 | 3.432 | 3.561 | 3.410 | 3.466 | 7,055,167 | +0.09(+2.52%) |
Nov 15, 2007 | 3.507 | 3.558 | 3.381 | 3.381 | 1,627,334 | -0.20(-5.46%) |
Nov 14, 2007 | 3.630 | 3.674 | 3.517 | 3.577 | 601,682 | -0.04(-1.05%) |
Nov 13, 2007 | 3.517 | 3.624 | 3.466 | 3.614 | 619,770 | +0.14(+3.99%) |
Nov 12, 2007 | 3.539 | 3.564 | 3.438 | 3.476 | 673,487 | -0.16(-4.34%) |
Nov 09, 2007 | 3.649 | 3.662 | 3.545 | 3.633 | 916,803 | -0.01(-0.35%) |
Nov 08, 2007 | 3.504 | 3.712 | 3.504 | 3.646 | 481,726 | +0.11(+3.12%) |
Nov 07, 2007 | 3.595 | 3.602 | 3.454 | 3.536 | 716,560 | -0.09(-2.35%) |
Nov 06, 2007 | 3.605 | 3.655 | 3.580 | 3.621 | 568,361 | +0.00(+0.09%) |
Nov 05, 2007 | 3.485 | 3.636 | 3.485 | 3.618 | 595,969 | +0.05(+1.41%) |
Nov 02, 2007 | 3.580 | 3.618 | 3.545 | 3.567 | 724,811 | -0.02(-0.61%) |