Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.558 | 4.996 | 4.493 | 4.919 | 308,581 | +0.35(+7.66%) |
Jan 30, 2008 | 4.509 | 4.783 | 4.455 | 4.569 | 291,264 | +0.04(+0.97%) |
Jan 29, 2008 | 4.548 | 4.591 | 4.405 | 4.526 | 212,959 | -0.01(-0.24%) |
Jan 28, 2008 | 4.460 | 4.624 | 4.378 | 4.537 | 255,588 | +0.05(+1.22%) |
Jan 25, 2008 | 4.389 | 4.640 | 4.389 | 4.482 | 332,861 | +0.15(+3.40%) |
Jan 24, 2008 | 4.438 | 4.471 | 4.221 | 4.334 | 351,936 | -0.15(-3.29%) |
Jan 23, 2008 | 4.083 | 4.504 | 3.996 | 4.482 | 780,172 | +0.38(+9.19%) |
Jan 22, 2008 | 4.269 | 4.291 | 4.075 | 4.105 | 816,527 | -0.32(-7.28%) |
Jan 21, 2008 | 4.252 | 4.493 | 4.252 | 4.427 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.252 | 4.493 | 4.252 | 4.427 | 396,098 | +0.08(+1.89%) |
Jan 17, 2008 | 4.433 | 4.482 | 4.187 | 4.345 | 277,859 | -0.11(-2.45%) |
Jan 16, 2008 | 4.061 | 4.575 | 4.045 | 4.455 | 410,826 | +0.38(+9.25%) |
Jan 15, 2008 | 4.159 | 4.187 | 4.050 | 4.077 | 358,839 | -0.13(-3.12%) |
Jan 14, 2008 | 4.236 | 4.263 | 4.143 | 4.209 | 511,542 | +0.00(+0.00%) |
Jan 11, 2008 | 4.110 | 4.274 | 4.099 | 4.209 | 602,116 | +0.06(+1.45%) |
Jan 10, 2008 | 4.263 | 4.285 | 4.105 | 4.149 | 662,962 | -0.19(-4.29%) |
Jan 09, 2008 | 4.241 | 4.378 | 4.099 | 4.334 | 653,150 | +0.09(+2.19%) |
Jan 08, 2008 | 4.635 | 4.772 | 4.181 | 4.241 | 863,552 | -0.44(-9.45%) |
Jan 07, 2008 | 4.580 | 4.821 | 4.400 | 4.684 | 650,166 | +0.25(+5.67%) |
Jan 04, 2008 | 4.395 | 4.755 | 4.384 | 4.433 | 687,125 | +0.05(+1.25%) |
Jan 03, 2008 | 4.613 | 4.630 | 4.373 | 4.378 | 521,415 | -0.20(-4.42%) |
Jan 02, 2008 | 4.586 | 4.837 | 4.482 | 4.580 | 588,201 | +0.05(+1.21%) |
Jan 01, 2008 | 4.646 | 4.690 | 4.487 | 4.526 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.646 | 4.690 | 4.487 | 4.526 | 709,540 | -0.08(-1.78%) |
Dec 28, 2007 | 4.957 | 5.056 | 4.608 | 4.608 | 493,940 | -0.35(-7.06%) |
Dec 27, 2007 | 5.313 | 5.384 | 4.947 | 4.957 | 364,783 | -0.36(-6.69%) |
Dec 26, 2007 | 5.116 | 5.444 | 5.061 | 5.313 | 485,014 | +0.33(+6.58%) |
Dec 24, 2007 | 4.892 | 5.012 | 4.876 | 4.985 | 143,144 | +0.11(+2.36%) |
Dec 21, 2007 | 4.662 | 4.892 | 4.630 | 4.870 | 642,904 | +0.31(+6.71%) |
Dec 20, 2007 | 4.640 | 4.640 | 4.323 | 4.564 | 617,839 | +0.01(+0.12%) |
Dec 19, 2007 | 4.684 | 4.728 | 4.466 | 4.558 | 384,754 | -0.14(-3.02%) |
Dec 18, 2007 | 4.558 | 4.701 | 4.384 | 4.701 | 433,238 | +0.18(+3.99%) |
Dec 17, 2007 | 4.504 | 4.728 | 4.482 | 4.520 | 442,202 | -0.01(-0.12%) |
Dec 14, 2007 | 4.553 | 4.679 | 4.476 | 4.526 | 276,811 | -0.04(-0.84%) |
Dec 13, 2007 | 4.504 | 4.613 | 4.455 | 4.564 | 242,781 | +0.03(+0.60%) |
Dec 12, 2007 | 4.635 | 4.673 | 4.455 | 4.537 | 538,792 | +0.03(+0.73%) |
Dec 11, 2007 | 4.679 | 4.750 | 4.487 | 4.504 | 555,819 | -0.16(-3.40%) |
Dec 10, 2007 | 4.591 | 4.673 | 4.591 | 4.662 | 387,243 | +0.13(+2.77%) |
Dec 07, 2007 | 4.509 | 4.624 | 4.291 | 4.537 | 1,095,883 | -0.08(-1.66%) |
Dec 06, 2007 | 4.558 | 4.619 | 4.509 | 4.613 | 624,792 | +0.05(+1.08%) |
Dec 05, 2007 | 4.712 | 4.712 | 4.493 | 4.564 | 586,920 | +0.02(+0.36%) |
Dec 04, 2007 | 4.783 | 4.810 | 4.531 | 4.548 | 583,663 | -0.24(-5.02%) |
Dec 03, 2007 | 5.220 | 5.220 | 4.783 | 4.788 | 566,842 | -0.27(-5.30%) |
Nov 30, 2007 | 5.138 | 5.280 | 4.968 | 5.056 | 759,044 | +0.00(+0.00%) |
Nov 29, 2007 | 5.449 | 5.449 | 4.947 | 5.056 | 1,044,381 | -0.26(-4.84%) |
Nov 28, 2007 | 5.553 | 5.553 | 5.313 | 5.313 | 1,364,754 | -0.11(-2.11%) |
Nov 27, 2007 | 4.870 | 5.455 | 4.810 | 5.428 | 1,234,765 | +0.54(+10.95%) |
Nov 26, 2007 | 5.121 | 5.121 | 4.870 | 4.892 | 705,768 | -0.23(-4.48%) |
Nov 23, 2007 | 4.848 | 5.182 | 4.799 | 5.121 | 349,993 | +0.28(+5.76%) |
Nov 21, 2007 | 4.482 | 5.067 | 4.482 | 4.843 | 863,548 | +0.26(+5.73%) |
Nov 20, 2007 | 4.837 | 4.865 | 4.515 | 4.580 | 1,115,295 | -0.23(-4.77%) |
Nov 19, 2007 | 4.728 | 4.826 | 4.591 | 4.810 | 858,609 | +0.04(+0.80%) |
Nov 16, 2007 | 4.739 | 4.854 | 4.635 | 4.772 | 902,518 | +0.10(+2.22%) |
Nov 15, 2007 | 4.804 | 4.804 | 4.608 | 4.668 | 721,941 | -0.04(-0.81%) |
Nov 14, 2007 | 4.908 | 4.908 | 4.487 | 4.706 | 1,196,876 | -0.10(-2.05%) |
Nov 13, 2007 | 4.591 | 4.854 | 4.515 | 4.804 | 1,273,917 | +0.23(+5.02%) |
Nov 12, 2007 | 4.378 | 4.602 | 4.170 | 4.575 | 883,856 | +0.20(+4.49%) |
Nov 09, 2007 | 4.170 | 4.602 | 4.170 | 4.378 | 1,087,797 | +0.07(+1.65%) |
Nov 08, 2007 | 4.001 | 4.340 | 4.001 | 4.307 | 1,272,124 | +0.26(+6.49%) |
Nov 07, 2007 | 4.373 | 4.373 | 3.946 | 4.045 | 1,130,764 | -0.30(-6.92%) |
Nov 06, 2007 | 4.236 | 4.427 | 4.236 | 4.345 | 1,144,641 | -0.05(-1.24%) |
Nov 05, 2007 | 4.498 | 4.608 | 4.313 | 4.400 | 967,551 | -0.19(-4.17%) |
Nov 02, 2007 | 4.750 | 4.783 | 4.466 | 4.591 | 1,617,507 | -0.09(-1.87%) |