Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.204 | 4.324 | 4.136 | 4.286 | 20,478 | +0.08(+1.79%) |
Jan 30, 2008 | 4.046 | 4.301 | 4.046 | 4.211 | 21,084 | +0.11(+2.56%) |
Jan 29, 2008 | 4.106 | 4.204 | 3.925 | 4.106 | 9,311 | +0.02(+0.55%) |
Jan 28, 2008 | 4.106 | 4.106 | 3.542 | 4.083 | 23,928 | +0.06(+1.50%) |
Jan 25, 2008 | 3.647 | 4.046 | 3.595 | 4.023 | 5,700 | +0.28(+7.43%) |
Jan 24, 2008 | 3.459 | 3.933 | 3.459 | 3.745 | 21,152 | +0.35(+10.18%) |
Jan 23, 2008 | 3.219 | 3.399 | 3.219 | 3.399 | 15,845 | +0.03(+0.89%) |
Jan 22, 2008 | 3.023 | 3.444 | 3.023 | 3.369 | 28,719 | +0.23(+7.43%) |
Jan 21, 2008 | 4.023 | 4.166 | 3.136 | 3.136 | 83,781 | +0.00(+0.00%) |
Jan 18, 2008 | 4.023 | 4.166 | 3.136 | 3.136 | 83,781 | -0.75(-19.34%) |
Jan 17, 2008 | 3.076 | 4.121 | 3.068 | 3.888 | 99,769 | +0.32(+9.07%) |
Jan 16, 2008 | 3.504 | 3.625 | 3.279 | 3.565 | 9,837 | +0.05(+1.28%) |
Jan 15, 2008 | 3.565 | 3.602 | 3.459 | 3.519 | 14,897 | -0.11(-3.11%) |
Jan 14, 2008 | 3.647 | 3.655 | 3.467 | 3.632 | 21,409 | +0.08(+2.11%) |
Jan 11, 2008 | 3.542 | 3.572 | 3.459 | 3.557 | 21,010 | -0.06(-1.66%) |
Jan 10, 2008 | 3.745 | 3.745 | 3.617 | 3.617 | 11,176 | -0.18(-4.75%) |
Jan 09, 2008 | 4.527 | 4.527 | 3.760 | 3.798 | 31,592 | -0.56(-12.93%) |
Jan 08, 2008 | 4.452 | 4.565 | 4.211 | 4.362 | 32,134 | -0.10(-2.19%) |
Jan 07, 2008 | 4.512 | 4.512 | 4.452 | 4.459 | 20,744 | -0.02(-0.50%) |
Jan 04, 2008 | 4.452 | 4.482 | 4.444 | 4.482 | 11,999 | -0.14(-3.09%) |
Jan 03, 2008 | 4.625 | 4.715 | 4.625 | 4.625 | 31,442 | +0.02(+0.33%) |
Jan 02, 2008 | 3.986 | 5.001 | 3.986 | 4.610 | 18,553 | +0.70(+17.88%) |
Jan 01, 2008 | 4.595 | 4.595 | 3.519 | 3.910 | 29,340 | +0.00(+0.00%) |
Dec 31, 2007 | 4.595 | 4.595 | 3.519 | 3.910 | 29,340 | -0.65(-14.19%) |
Dec 28, 2007 | 5.257 | 5.257 | 4.520 | 4.557 | 18,740 | +0.68(+17.67%) |
Dec 27, 2007 | 4.023 | 4.061 | 3.730 | 3.873 | 101,075 | -0.19(-4.63%) |
Dec 26, 2007 | 3.880 | 4.061 | 3.873 | 4.061 | 37,055 | +0.11(+2.86%) |
Dec 24, 2007 | 3.850 | 4.016 | 3.850 | 3.948 | 21,100 | +0.18(+4.79%) |
Dec 21, 2007 | 3.820 | 3.820 | 3.459 | 3.768 | 86,547 | +0.02(+0.40%) |
Dec 20, 2007 | 3.873 | 4.136 | 3.610 | 3.753 | 85,236 | -0.09(-2.35%) |
Dec 19, 2007 | 4.286 | 4.324 | 3.625 | 3.843 | 72,963 | -0.41(-9.72%) |
Dec 18, 2007 | 4.865 | 4.888 | 4.256 | 4.256 | 19,304 | -0.56(-11.70%) |
Dec 17, 2007 | 5.076 | 5.099 | 4.715 | 4.820 | 24,824 | -0.26(-5.04%) |
Dec 14, 2007 | 5.437 | 5.550 | 5.076 | 5.076 | 58,831 | -0.49(-8.78%) |
Dec 13, 2007 | 4.580 | 6.836 | 4.580 | 5.565 | 498,331 | +0.99(+21.51%) |
Dec 12, 2007 | 4.850 | 4.850 | 4.580 | 4.580 | 4,924 | -0.23(-4.84%) |
Dec 11, 2007 | 4.986 | 4.986 | 4.813 | 4.813 | 1,728 | -0.19(-3.76%) |
Dec 10, 2007 | 5.001 | 5.001 | 5.001 | 5.001 | 1,861 | -0.00(-0.00%) |
Dec 07, 2007 | 4.971 | 5.001 | 4.971 | 5.001 | 1,728 | -0.09(-1.77%) |
Dec 06, 2007 | 5.099 | 5.099 | 5.008 | 5.091 | 2,031 | +0.02(+0.30%) |
Dec 05, 2007 | 5.039 | 5.084 | 5.038 | 5.076 | 4,654 | +0.01(+0.15%) |
Dec 04, 2007 | 5.076 | 5.084 | 5.069 | 5.069 | 3,351 | -0.03(-0.59%) |
Dec 03, 2007 | 5.189 | 5.189 | 4.858 | 5.099 | 6,023 | -0.17(-3.14%) |
Nov 30, 2007 | 5.234 | 5.264 | 5.151 | 5.264 | 7,275 | +0.15(+2.94%) |
Nov 29, 2007 | 5.106 | 5.136 | 5.076 | 5.114 | 9,321 | -0.02(-0.29%) |
Nov 28, 2007 | 5.264 | 5.264 | 5.091 | 5.129 | 6,417 | -0.11(-2.15%) |
Nov 27, 2007 | 5.249 | 5.249 | 5.091 | 5.241 | 5,053 | +0.02(+0.29%) |
Nov 26, 2007 | 5.249 | 5.249 | 5.226 | 5.226 | 3,856 | -0.04(-0.71%) |
Nov 23, 2007 | 5.257 | 5.264 | 5.257 | 5.264 | 2,260 | +0.04(+0.72%) |
Nov 21, 2007 | 5.249 | 5.257 | 5.226 | 5.226 | 2,260 | -0.02(-0.29%) |
Nov 20, 2007 | 5.196 | 5.332 | 5.159 | 5.241 | 1,994 | -0.05(-0.85%) |
Nov 19, 2007 | 5.174 | 5.460 | 5.174 | 5.287 | 17,268 | +0.11(+2.03%) |
Nov 16, 2007 | 5.347 | 5.347 | 5.174 | 5.181 | 3,029 | -0.22(-4.04%) |
Nov 15, 2007 | 5.452 | 5.452 | 5.399 | 5.399 | 3,244 | +0.01(+0.14%) |
Nov 14, 2007 | 5.490 | 5.490 | 5.384 | 5.392 | 2,792 | +0.05(+0.99%) |
Nov 13, 2007 | 5.384 | 5.384 | 5.324 | 5.339 | 4,438 | -0.08(-1.39%) |
Nov 12, 2007 | 5.414 | 5.414 | 5.414 | 5.414 | 1,562 | -0.03(-0.55%) |
Nov 09, 2007 | 5.565 | 5.610 | 5.445 | 5.445 | 8,477 | -0.17(-2.95%) |
Nov 08, 2007 | 5.633 | 5.640 | 5.610 | 5.610 | 3,444 | +0.02(+0.27%) |
Nov 07, 2007 | 5.580 | 5.595 | 5.580 | 5.595 | 1,460 | -0.01(-0.13%) |
Nov 06, 2007 | 5.602 | 5.633 | 5.572 | 5.602 | 3,973 | +0.02(+0.40%) |
Nov 05, 2007 | 5.422 | 5.648 | 5.362 | 5.580 | 14,315 | +0.06(+1.09%) |
Nov 02, 2007 | 5.715 | 5.715 | 5.460 | 5.520 | 2,260 | -0.19(-3.29%) |