Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.133 | 4.160 | 4.015 | 4.078 | 365,402 | -0.05(-1.10%) |
Jan 30, 2008 | 4.260 | 4.332 | 4.124 | 4.124 | 592,338 | -0.17(-4.02%) |
Jan 29, 2008 | 4.251 | 4.296 | 4.087 | 4.296 | 672,822 | +0.07(+1.72%) |
Jan 28, 2008 | 4.042 | 4.242 | 4.033 | 4.223 | 873,884 | +0.13(+3.10%) |
Jan 25, 2008 | 4.142 | 4.151 | 3.955 | 4.096 | 1,267,321 | +0.01(+0.22%) |
Jan 24, 2008 | 4.005 | 4.087 | 3.960 | 4.087 | 803,243 | +0.14(+3.45%) |
Jan 23, 2008 | 3.815 | 3.996 | 3.633 | 3.951 | 1,114,119 | +0.05(+1.16%) |
Jan 22, 2008 | 3.678 | 4.087 | 3.624 | 3.906 | 1,222,346 | -0.41(-9.47%) |
Jan 21, 2008 | 4.678 | 4.687 | 4.278 | 4.314 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.678 | 4.687 | 4.278 | 4.314 | 844,546 | -0.34(-7.23%) |
Jan 17, 2008 | 4.687 | 4.687 | 4.587 | 4.650 | 784,007 | -0.01(-0.19%) |
Jan 16, 2008 | 4.523 | 4.668 | 4.414 | 4.659 | 752,884 | +0.12(+2.60%) |
Jan 15, 2008 | 4.450 | 4.578 | 4.387 | 4.541 | 619,710 | +0.02(+0.40%) |
Jan 14, 2008 | 4.514 | 4.523 | 4.351 | 4.523 | 446,274 | +0.07(+1.63%) |
Jan 11, 2008 | 4.387 | 4.532 | 4.360 | 4.450 | 499,524 | +0.03(+0.62%) |
Jan 10, 2008 | 4.314 | 4.487 | 4.269 | 4.423 | 440,278 | +0.05(+1.25%) |
Jan 09, 2008 | 4.196 | 4.414 | 4.196 | 4.369 | 541,156 | +0.17(+4.11%) |
Jan 08, 2008 | 4.360 | 4.423 | 4.196 | 4.196 | 848,067 | -0.13(-2.94%) |
Jan 07, 2008 | 4.169 | 4.387 | 4.005 | 4.323 | 1,353,657 | +0.15(+3.70%) |
Jan 04, 2008 | 4.242 | 4.369 | 4.169 | 4.169 | 1,203,120 | -0.15(-3.57%) |
Jan 03, 2008 | 4.278 | 4.441 | 4.251 | 4.323 | 810,121 | +0.10(+2.37%) |
Jan 02, 2008 | 4.223 | 4.296 | 4.114 | 4.223 | 1,386,194 | +0.00(+0.00%) |
Jan 01, 2008 | 4.187 | 4.387 | 4.187 | 4.223 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.187 | 4.387 | 4.187 | 4.223 | 972,285 | -0.04(-0.85%) |
Dec 28, 2007 | 4.369 | 4.432 | 4.251 | 4.260 | 740,412 | -0.05(-1.05%) |
Dec 27, 2007 | 4.523 | 4.550 | 4.305 | 4.305 | 829,109 | -0.22(-4.82%) |
Dec 26, 2007 | 4.868 | 4.877 | 4.460 | 4.523 | 930,786 | -0.38(-7.78%) |
Dec 24, 2007 | 4.696 | 4.932 | 4.696 | 4.905 | 383,368 | +0.21(+4.45%) |
Dec 21, 2007 | 4.541 | 4.723 | 4.541 | 4.696 | 1,166,642 | +0.14(+2.99%) |
Dec 20, 2007 | 4.332 | 4.578 | 4.323 | 4.559 | 820,026 | +0.24(+5.46%) |
Dec 19, 2007 | 4.151 | 4.332 | 4.151 | 4.323 | 546,647 | +0.15(+3.70%) |
Dec 18, 2007 | 4.151 | 4.214 | 4.133 | 4.169 | 533,765 | +0.02(+0.44%) |
Dec 17, 2007 | 4.133 | 4.205 | 4.133 | 4.151 | 464,072 | -0.03(-0.65%) |
Dec 14, 2007 | 4.278 | 4.305 | 4.096 | 4.178 | 651,022 | -0.13(-2.95%) |
Dec 13, 2007 | 4.233 | 4.314 | 4.205 | 4.305 | 567,236 | +0.05(+1.07%) |
Dec 12, 2007 | 4.178 | 4.378 | 4.178 | 4.260 | 455,286 | +0.02(+0.43%) |
Dec 11, 2007 | 4.360 | 4.387 | 4.151 | 4.242 | 514,374 | -0.11(-2.51%) |
Dec 10, 2007 | 4.287 | 4.387 | 4.287 | 4.351 | 584,026 | +0.06(+1.48%) |
Dec 07, 2007 | 4.314 | 4.332 | 4.269 | 4.287 | 337,344 | -0.05(-1.26%) |
Dec 06, 2007 | 4.124 | 4.341 | 4.096 | 4.341 | 499,194 | +0.20(+4.82%) |
Dec 05, 2007 | 3.833 | 4.142 | 3.797 | 4.142 | 617,772 | +0.40(+10.68%) |
Dec 04, 2007 | 3.778 | 3.797 | 3.642 | 3.742 | 580,668 | -0.07(-1.90%) |
Dec 03, 2007 | 3.887 | 3.978 | 3.778 | 3.815 | 555,261 | -0.15(-3.67%) |
Nov 30, 2007 | 4.133 | 4.133 | 3.933 | 3.960 | 811,988 | -0.15(-3.75%) |
Nov 29, 2007 | 4.187 | 4.269 | 4.096 | 4.114 | 385,240 | -0.09(-2.16%) |
Nov 28, 2007 | 4.242 | 4.242 | 4.142 | 4.205 | 521,823 | +0.00(+0.00%) |
Nov 27, 2007 | 4.251 | 4.260 | 4.169 | 4.205 | 516,871 | -0.08(-1.91%) |
Nov 26, 2007 | 4.214 | 4.305 | 4.105 | 4.287 | 737,043 | +0.03(+0.64%) |
Nov 23, 2007 | 4.251 | 4.278 | 4.214 | 4.260 | 125,514 | -0.01(-0.21%) |
Nov 21, 2007 | 4.351 | 4.360 | 4.196 | 4.269 | 501,836 | -0.11(-2.49%) |
Nov 20, 2007 | 4.278 | 4.396 | 4.269 | 4.378 | 612,597 | +0.05(+1.26%) |
Nov 19, 2007 | 4.214 | 4.360 | 4.178 | 4.323 | 628,341 | +0.07(+1.71%) |
Nov 16, 2007 | 4.360 | 4.360 | 4.142 | 4.251 | 596,082 | -0.10(-2.30%) |
Nov 15, 2007 | 4.332 | 4.351 | 4.223 | 4.351 | 484,440 | -0.01(-0.21%) |
Nov 14, 2007 | 4.360 | 4.487 | 4.332 | 4.360 | 752,754 | +0.00(+0.00%) |
Nov 13, 2007 | 4.187 | 4.360 | 4.178 | 4.360 | 596,522 | +0.15(+3.67%) |
Nov 12, 2007 | 4.341 | 4.341 | 4.133 | 4.205 | 690,107 | -0.14(-3.14%) |
Nov 09, 2007 | 4.033 | 4.351 | 3.996 | 4.341 | 629,772 | +0.26(+6.46%) |
Nov 08, 2007 | 4.251 | 4.332 | 4.078 | 4.078 | 546,317 | -0.15(-3.65%) |
Nov 07, 2007 | 4.332 | 4.378 | 4.214 | 4.233 | 352,762 | -0.15(-3.32%) |
Nov 06, 2007 | 4.314 | 4.396 | 4.278 | 4.378 | 375,694 | +0.11(+2.55%) |
Nov 05, 2007 | 4.351 | 4.378 | 4.242 | 4.269 | 389,996 | -0.11(-2.49%) |
Nov 02, 2007 | 4.396 | 4.523 | 4.341 | 4.378 | 555,675 | +0.01(+0.21%) |