Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.542 | 4.977 | 4.476 | 4.901 | 309,731 | +0.35(+7.66%) |
Jan 30, 2008 | 4.493 | 4.765 | 4.438 | 4.552 | 292,350 | +0.04(+0.97%) |
Jan 29, 2008 | 4.531 | 4.574 | 4.389 | 4.509 | 213,753 | -0.01(-0.24%) |
Jan 28, 2008 | 4.444 | 4.607 | 4.362 | 4.520 | 256,541 | +0.05(+1.22%) |
Jan 25, 2008 | 4.373 | 4.623 | 4.373 | 4.465 | 334,102 | +0.15(+3.40%) |
Jan 24, 2008 | 4.422 | 4.454 | 4.205 | 4.318 | 353,248 | -0.15(-3.29%) |
Jan 23, 2008 | 4.068 | 4.487 | 3.981 | 4.465 | 783,080 | +0.38(+9.19%) |
Jan 22, 2008 | 4.253 | 4.275 | 4.060 | 4.090 | 819,570 | -0.32(-7.28%) |
Jan 21, 2008 | 4.237 | 4.476 | 4.237 | 4.411 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.237 | 4.476 | 4.237 | 4.411 | 397,574 | +0.08(+1.89%) |
Jan 17, 2008 | 4.416 | 4.465 | 4.171 | 4.329 | 278,895 | -0.11(-2.45%) |
Jan 16, 2008 | 4.046 | 4.558 | 4.030 | 4.438 | 412,357 | +0.38(+9.25%) |
Jan 15, 2008 | 4.144 | 4.171 | 4.035 | 4.062 | 360,176 | -0.13(-3.12%) |
Jan 14, 2008 | 4.220 | 4.248 | 4.128 | 4.193 | 513,449 | +0.00(+0.00%) |
Jan 11, 2008 | 4.095 | 4.258 | 4.084 | 4.193 | 604,360 | +0.06(+1.45%) |
Jan 10, 2008 | 4.248 | 4.269 | 4.090 | 4.133 | 665,433 | -0.19(-4.29%) |
Jan 09, 2008 | 4.226 | 4.362 | 4.084 | 4.318 | 655,584 | +0.09(+2.19%) |
Jan 08, 2008 | 4.618 | 4.754 | 4.166 | 4.226 | 866,770 | -0.44(-9.45%) |
Jan 07, 2008 | 4.563 | 4.803 | 4.384 | 4.667 | 652,589 | +0.25(+5.67%) |
Jan 04, 2008 | 4.378 | 4.738 | 4.367 | 4.416 | 689,685 | +0.05(+1.25%) |
Jan 03, 2008 | 4.596 | 4.612 | 4.356 | 4.362 | 523,358 | -0.20(-4.42%) |
Jan 02, 2008 | 4.569 | 4.819 | 4.465 | 4.563 | 590,393 | +0.05(+1.21%) |
Jan 01, 2008 | 4.629 | 4.672 | 4.471 | 4.509 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.629 | 4.672 | 4.471 | 4.509 | 712,185 | -0.08(-1.78%) |
Dec 28, 2007 | 4.939 | 5.037 | 4.591 | 4.591 | 495,781 | -0.35(-7.06%) |
Dec 27, 2007 | 5.293 | 5.364 | 4.928 | 4.939 | 366,143 | -0.35(-6.69%) |
Dec 26, 2007 | 5.097 | 5.424 | 5.043 | 5.293 | 486,822 | +0.33(+6.58%) |
Dec 24, 2007 | 4.874 | 4.994 | 4.857 | 4.966 | 143,677 | +0.11(+2.36%) |
Dec 21, 2007 | 4.645 | 4.874 | 4.612 | 4.852 | 645,300 | +0.30(+6.71%) |
Dec 20, 2007 | 4.623 | 4.623 | 4.307 | 4.547 | 620,142 | +0.01(+0.12%) |
Dec 19, 2007 | 4.667 | 4.710 | 4.449 | 4.542 | 386,188 | -0.14(-3.02%) |
Dec 18, 2007 | 4.542 | 4.683 | 4.367 | 4.683 | 434,852 | +0.18(+3.99%) |
Dec 17, 2007 | 4.487 | 4.710 | 4.465 | 4.503 | 443,850 | -0.01(-0.12%) |
Dec 14, 2007 | 4.536 | 4.661 | 4.460 | 4.509 | 277,842 | -0.04(-0.84%) |
Dec 13, 2007 | 4.487 | 4.596 | 4.438 | 4.547 | 243,686 | +0.03(+0.60%) |
Dec 12, 2007 | 4.618 | 4.656 | 4.438 | 4.520 | 540,800 | +0.03(+0.73%) |
Dec 11, 2007 | 4.661 | 4.732 | 4.471 | 4.487 | 557,891 | -0.16(-3.40%) |
Dec 10, 2007 | 4.574 | 4.656 | 4.574 | 4.645 | 388,686 | +0.13(+2.77%) |
Dec 07, 2007 | 4.493 | 4.607 | 4.275 | 4.520 | 1,099,968 | -0.08(-1.66%) |
Dec 06, 2007 | 4.542 | 4.601 | 4.493 | 4.596 | 627,120 | +0.05(+1.08%) |
Dec 05, 2007 | 4.694 | 4.694 | 4.476 | 4.547 | 589,107 | +0.02(+0.36%) |
Dec 04, 2007 | 4.765 | 4.792 | 4.514 | 4.531 | 585,839 | -0.24(-5.02%) |
Dec 03, 2007 | 5.200 | 5.200 | 4.765 | 4.770 | 568,955 | -0.27(-5.30%) |
Nov 30, 2007 | 5.119 | 5.260 | 4.950 | 5.037 | 761,873 | +0.00(+0.00%) |
Nov 29, 2007 | 5.429 | 5.429 | 4.928 | 5.037 | 1,048,274 | -0.26(-4.84%) |
Nov 28, 2007 | 5.533 | 5.533 | 5.293 | 5.293 | 1,369,841 | -0.11(-2.11%) |
Nov 27, 2007 | 4.852 | 5.435 | 4.792 | 5.407 | 1,239,366 | +0.53(+10.95%) |
Nov 26, 2007 | 5.102 | 5.102 | 4.852 | 4.874 | 708,398 | -0.23(-4.48%) |
Nov 23, 2007 | 4.830 | 5.162 | 4.781 | 5.102 | 351,297 | +0.28(+5.76%) |
Nov 21, 2007 | 4.465 | 5.048 | 4.465 | 4.825 | 866,767 | +0.26(+5.73%) |
Nov 20, 2007 | 4.819 | 4.847 | 4.498 | 4.563 | 1,119,451 | -0.23(-4.77%) |
Nov 19, 2007 | 4.710 | 4.808 | 4.574 | 4.792 | 861,809 | +0.04(+0.80%) |
Nov 16, 2007 | 4.721 | 4.836 | 4.618 | 4.754 | 905,881 | +0.10(+2.22%) |
Nov 15, 2007 | 4.787 | 4.787 | 4.591 | 4.650 | 724,632 | -0.04(-0.81%) |
Nov 14, 2007 | 4.890 | 4.890 | 4.471 | 4.689 | 1,201,337 | -0.10(-2.05%) |
Nov 13, 2007 | 4.574 | 4.836 | 4.498 | 4.787 | 1,278,665 | +0.23(+5.02%) |
Nov 12, 2007 | 4.362 | 4.585 | 4.155 | 4.558 | 887,150 | +0.20(+4.49%) |
Nov 09, 2007 | 4.155 | 4.585 | 4.155 | 4.362 | 1,091,851 | +0.07(+1.65%) |
Nov 08, 2007 | 3.986 | 4.324 | 3.986 | 4.291 | 1,276,865 | +0.26(+6.49%) |
Nov 07, 2007 | 4.356 | 4.356 | 3.932 | 4.030 | 1,134,978 | -0.30(-6.92%) |
Nov 06, 2007 | 4.220 | 4.411 | 4.220 | 4.329 | 1,148,907 | -0.05(-1.24%) |
Nov 05, 2007 | 4.482 | 4.591 | 4.297 | 4.384 | 971,157 | -0.19(-4.17%) |
Nov 02, 2007 | 4.732 | 4.765 | 4.449 | 4.574 | 1,623,535 | -0.09(-1.87%) |