Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.136 | 4.163 | 4.018 | 4.082 | 365,090 | -0.05(-1.10%) |
Jan 30, 2008 | 4.263 | 4.336 | 4.127 | 4.127 | 591,833 | -0.17(-4.02%) |
Jan 29, 2008 | 4.254 | 4.300 | 4.091 | 4.300 | 672,247 | +0.07(+1.72%) |
Jan 28, 2008 | 4.045 | 4.245 | 4.036 | 4.227 | 873,138 | +0.13(+3.10%) |
Jan 25, 2008 | 4.145 | 4.154 | 3.959 | 4.100 | 1,266,238 | +0.01(+0.22%) |
Jan 24, 2008 | 4.009 | 4.091 | 3.963 | 4.091 | 802,557 | +0.14(+3.45%) |
Jan 23, 2008 | 3.818 | 4.000 | 3.636 | 3.954 | 1,113,167 | +0.05(+1.16%) |
Jan 22, 2008 | 3.682 | 4.091 | 3.627 | 3.909 | 1,221,302 | -0.41(-9.47%) |
Jan 21, 2008 | 4.682 | 4.691 | 4.282 | 4.318 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.682 | 4.691 | 4.282 | 4.318 | 843,825 | -0.34(-7.23%) |
Jan 17, 2008 | 4.691 | 4.691 | 4.591 | 4.654 | 783,338 | -0.01(-0.19%) |
Jan 16, 2008 | 4.527 | 4.672 | 4.418 | 4.663 | 752,241 | +0.12(+2.60%) |
Jan 15, 2008 | 4.454 | 4.582 | 4.391 | 4.545 | 619,181 | +0.02(+0.40%) |
Jan 14, 2008 | 4.518 | 4.527 | 4.354 | 4.527 | 445,893 | +0.07(+1.63%) |
Jan 11, 2008 | 4.391 | 4.536 | 4.363 | 4.454 | 499,097 | +0.03(+0.62%) |
Jan 10, 2008 | 4.318 | 4.491 | 4.272 | 4.427 | 439,902 | +0.05(+1.25%) |
Jan 09, 2008 | 4.200 | 4.418 | 4.200 | 4.372 | 540,694 | +0.17(+4.11%) |
Jan 08, 2008 | 4.363 | 4.427 | 4.200 | 4.200 | 847,343 | -0.13(-2.94%) |
Jan 07, 2008 | 4.172 | 4.391 | 4.009 | 4.327 | 1,352,501 | +0.15(+3.70%) |
Jan 04, 2008 | 4.245 | 4.372 | 4.172 | 4.172 | 1,202,093 | -0.15(-3.57%) |
Jan 03, 2008 | 4.282 | 4.445 | 4.254 | 4.327 | 809,429 | +0.10(+2.37%) |
Jan 02, 2008 | 4.227 | 4.300 | 4.118 | 4.227 | 1,385,010 | +0.00(+0.00%) |
Jan 01, 2008 | 4.191 | 4.391 | 4.191 | 4.227 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.191 | 4.391 | 4.191 | 4.227 | 971,455 | -0.04(-0.85%) |
Dec 28, 2007 | 4.372 | 4.436 | 4.254 | 4.263 | 739,780 | -0.05(-1.05%) |
Dec 27, 2007 | 4.527 | 4.554 | 4.309 | 4.309 | 828,401 | -0.22(-4.82%) |
Dec 26, 2007 | 4.872 | 4.882 | 4.463 | 4.527 | 929,991 | -0.38(-7.78%) |
Dec 24, 2007 | 4.700 | 4.936 | 4.700 | 4.909 | 383,041 | +0.21(+4.45%) |
Dec 21, 2007 | 4.545 | 4.727 | 4.545 | 4.700 | 1,165,646 | +0.14(+2.99%) |
Dec 20, 2007 | 4.336 | 4.582 | 4.327 | 4.563 | 819,325 | +0.24(+5.46%) |
Dec 19, 2007 | 4.154 | 4.336 | 4.154 | 4.327 | 546,180 | +0.15(+3.70%) |
Dec 18, 2007 | 4.154 | 4.218 | 4.136 | 4.172 | 533,309 | +0.02(+0.44%) |
Dec 17, 2007 | 4.136 | 4.209 | 4.136 | 4.154 | 463,675 | -0.03(-0.65%) |
Dec 14, 2007 | 4.282 | 4.309 | 4.100 | 4.182 | 650,466 | -0.13(-2.95%) |
Dec 13, 2007 | 4.236 | 4.318 | 4.209 | 4.309 | 566,751 | +0.05(+1.07%) |
Dec 12, 2007 | 4.182 | 4.382 | 4.182 | 4.263 | 454,897 | +0.02(+0.43%) |
Dec 11, 2007 | 4.363 | 4.391 | 4.154 | 4.245 | 513,935 | -0.11(-2.51%) |
Dec 10, 2007 | 4.291 | 4.391 | 4.291 | 4.354 | 583,527 | +0.06(+1.48%) |
Dec 07, 2007 | 4.318 | 4.336 | 4.272 | 4.291 | 337,056 | -0.05(-1.26%) |
Dec 06, 2007 | 4.127 | 4.345 | 4.100 | 4.345 | 498,767 | +0.20(+4.82%) |
Dec 05, 2007 | 3.836 | 4.145 | 3.800 | 4.145 | 617,244 | +0.40(+10.68%) |
Dec 04, 2007 | 3.782 | 3.800 | 3.645 | 3.745 | 580,172 | -0.07(-1.90%) |
Dec 03, 2007 | 3.891 | 3.982 | 3.782 | 3.818 | 554,787 | -0.15(-3.67%) |
Nov 30, 2007 | 4.136 | 4.136 | 3.936 | 3.963 | 811,295 | -0.15(-3.75%) |
Nov 29, 2007 | 4.191 | 4.272 | 4.100 | 4.118 | 384,911 | -0.09(-2.16%) |
Nov 28, 2007 | 4.245 | 4.245 | 4.145 | 4.209 | 521,377 | +0.00(+0.00%) |
Nov 27, 2007 | 4.254 | 4.263 | 4.172 | 4.209 | 516,430 | -0.08(-1.91%) |
Nov 26, 2007 | 4.218 | 4.309 | 4.109 | 4.291 | 736,414 | +0.03(+0.64%) |
Nov 23, 2007 | 4.254 | 4.282 | 4.218 | 4.263 | 125,407 | -0.01(-0.21%) |
Nov 21, 2007 | 4.354 | 4.363 | 4.200 | 4.272 | 501,408 | -0.11(-2.49%) |
Nov 20, 2007 | 4.282 | 4.400 | 4.272 | 4.382 | 612,074 | +0.05(+1.26%) |
Nov 19, 2007 | 4.218 | 4.363 | 4.182 | 4.327 | 627,805 | +0.07(+1.71%) |
Nov 16, 2007 | 4.363 | 4.363 | 4.145 | 4.254 | 595,573 | -0.10(-2.30%) |
Nov 15, 2007 | 4.336 | 4.354 | 4.227 | 4.354 | 484,027 | -0.01(-0.21%) |
Nov 14, 2007 | 4.363 | 4.491 | 4.336 | 4.363 | 752,112 | +0.00(+0.00%) |
Nov 13, 2007 | 4.191 | 4.363 | 4.182 | 4.363 | 596,013 | +0.15(+3.67%) |
Nov 12, 2007 | 4.345 | 4.345 | 4.136 | 4.209 | 689,518 | -0.14(-3.14%) |
Nov 09, 2007 | 4.036 | 4.354 | 4.000 | 4.345 | 629,235 | +0.26(+6.46%) |
Nov 08, 2007 | 4.254 | 4.336 | 4.082 | 4.082 | 545,850 | -0.15(-3.65%) |
Nov 07, 2007 | 4.336 | 4.382 | 4.218 | 4.236 | 352,460 | -0.15(-3.32%) |
Nov 06, 2007 | 4.318 | 4.400 | 4.282 | 4.382 | 375,373 | +0.11(+2.55%) |
Nov 05, 2007 | 4.354 | 4.382 | 4.245 | 4.272 | 389,663 | -0.11(-2.49%) |
Nov 02, 2007 | 4.400 | 4.527 | 4.345 | 4.382 | 555,201 | +0.01(+0.21%) |