Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.286 | 4.408 | 4.217 | 4.370 | 20,086 | +0.08(+1.79%) |
Jan 30, 2008 | 4.125 | 4.385 | 4.125 | 4.293 | 20,681 | +0.11(+2.56%) |
Jan 29, 2008 | 4.186 | 4.286 | 4.002 | 4.186 | 9,132 | +0.02(+0.55%) |
Jan 28, 2008 | 4.186 | 4.186 | 3.611 | 4.163 | 23,469 | +0.06(+1.50%) |
Jan 25, 2008 | 3.718 | 4.125 | 3.665 | 4.102 | 5,591 | +0.28(+7.43%) |
Jan 24, 2008 | 3.527 | 4.010 | 3.527 | 3.818 | 20,747 | +0.35(+10.18%) |
Jan 23, 2008 | 3.281 | 3.465 | 3.281 | 3.465 | 15,542 | +0.03(+0.89%) |
Jan 22, 2008 | 3.082 | 3.511 | 3.082 | 3.435 | 28,169 | +0.24(+7.43%) |
Jan 21, 2008 | 4.102 | 4.247 | 3.197 | 3.197 | 82,176 | +0.00(+0.00%) |
Jan 18, 2008 | 4.102 | 4.247 | 3.197 | 3.197 | 82,176 | -0.77(-19.34%) |
Jan 17, 2008 | 3.136 | 4.201 | 3.128 | 3.964 | 97,857 | +0.33(+9.07%) |
Jan 16, 2008 | 3.573 | 3.695 | 3.343 | 3.634 | 9,649 | +0.05(+1.28%) |
Jan 15, 2008 | 3.634 | 3.672 | 3.527 | 3.588 | 14,612 | -0.12(-3.11%) |
Jan 14, 2008 | 3.718 | 3.726 | 3.534 | 3.703 | 20,999 | +0.08(+2.11%) |
Jan 11, 2008 | 3.611 | 3.642 | 3.527 | 3.626 | 20,607 | -0.06(-1.66%) |
Jan 10, 2008 | 3.818 | 3.818 | 3.688 | 3.688 | 10,962 | -0.18(-4.75%) |
Jan 09, 2008 | 4.615 | 4.615 | 3.833 | 3.872 | 30,987 | -0.58(-12.93%) |
Jan 08, 2008 | 4.539 | 4.654 | 4.293 | 4.447 | 31,518 | -0.10(-2.19%) |
Jan 07, 2008 | 4.600 | 4.600 | 4.539 | 4.546 | 20,347 | -0.02(-0.50%) |
Jan 04, 2008 | 4.539 | 4.569 | 4.531 | 4.569 | 11,770 | -0.15(-3.09%) |
Jan 03, 2008 | 4.715 | 4.807 | 4.715 | 4.715 | 30,840 | +0.02(+0.33%) |
Jan 02, 2008 | 4.063 | 5.099 | 4.063 | 4.700 | 18,197 | +0.71(+17.88%) |
Jan 01, 2008 | 4.684 | 4.684 | 3.588 | 3.987 | 28,778 | +0.00(+0.00%) |
Dec 31, 2007 | 4.684 | 4.684 | 3.588 | 3.987 | 28,778 | -0.66(-14.19%) |
Dec 28, 2007 | 5.359 | 5.359 | 4.608 | 4.646 | 18,381 | +0.70(+17.67%) |
Dec 27, 2007 | 4.102 | 4.140 | 3.803 | 3.948 | 99,138 | -0.19(-4.63%) |
Dec 26, 2007 | 3.956 | 4.140 | 3.948 | 4.140 | 36,345 | +0.11(+2.86%) |
Dec 24, 2007 | 3.925 | 4.094 | 3.925 | 4.025 | 20,696 | +0.18(+4.79%) |
Dec 21, 2007 | 3.895 | 3.895 | 3.527 | 3.841 | 84,889 | +0.02(+0.40%) |
Dec 20, 2007 | 3.948 | 4.217 | 3.680 | 3.826 | 83,603 | -0.09(-2.35%) |
Dec 19, 2007 | 4.370 | 4.408 | 3.695 | 3.918 | 71,565 | -0.42(-9.72%) |
Dec 18, 2007 | 4.960 | 4.984 | 4.339 | 4.339 | 18,934 | -0.58(-11.70%) |
Dec 17, 2007 | 5.175 | 5.198 | 4.807 | 4.915 | 24,348 | -0.26(-5.04%) |
Dec 14, 2007 | 5.543 | 5.658 | 5.175 | 5.175 | 57,704 | -0.50(-8.78%) |
Dec 13, 2007 | 4.669 | 6.969 | 4.669 | 5.674 | 488,785 | +1.00(+21.51%) |
Dec 12, 2007 | 4.945 | 4.945 | 4.669 | 4.669 | 4,829 | -0.24(-4.84%) |
Dec 11, 2007 | 5.083 | 5.083 | 4.907 | 4.907 | 1,695 | -0.19(-3.76%) |
Dec 10, 2007 | 5.099 | 5.099 | 5.099 | 5.099 | 1,826 | -0.00(-0.00%) |
Dec 07, 2007 | 5.068 | 5.099 | 5.068 | 5.099 | 1,695 | -0.09(-1.77%) |
Dec 06, 2007 | 5.198 | 5.198 | 5.106 | 5.191 | 1,992 | +0.02(+0.30%) |
Dec 05, 2007 | 5.137 | 5.183 | 5.137 | 5.175 | 4,565 | +0.01(+0.15%) |
Dec 04, 2007 | 5.175 | 5.183 | 5.168 | 5.168 | 3,286 | -0.03(-0.59%) |
Dec 03, 2007 | 5.290 | 5.290 | 4.953 | 5.198 | 5,908 | -0.17(-3.14%) |
Nov 30, 2007 | 5.336 | 5.367 | 5.252 | 5.367 | 7,135 | +0.15(+2.94%) |
Nov 29, 2007 | 5.206 | 5.237 | 5.175 | 5.214 | 9,143 | -0.02(-0.29%) |
Nov 28, 2007 | 5.367 | 5.367 | 5.191 | 5.229 | 6,294 | -0.12(-2.15%) |
Nov 27, 2007 | 5.352 | 5.352 | 5.191 | 5.344 | 4,956 | +0.02(+0.29%) |
Nov 26, 2007 | 5.352 | 5.352 | 5.329 | 5.329 | 3,782 | -0.04(-0.71%) |
Nov 23, 2007 | 5.359 | 5.367 | 5.359 | 5.367 | 2,217 | +0.04(+0.72%) |
Nov 21, 2007 | 5.352 | 5.359 | 5.329 | 5.329 | 2,217 | -0.02(-0.29%) |
Nov 20, 2007 | 5.298 | 5.436 | 5.260 | 5.344 | 1,956 | -0.05(-0.85%) |
Nov 19, 2007 | 5.275 | 5.566 | 5.275 | 5.390 | 16,937 | +0.11(+2.03%) |
Nov 16, 2007 | 5.451 | 5.451 | 5.275 | 5.283 | 2,971 | -0.22(-4.04%) |
Nov 15, 2007 | 5.559 | 5.559 | 5.505 | 5.505 | 3,182 | +0.01(+0.14%) |
Nov 14, 2007 | 5.597 | 5.597 | 5.490 | 5.497 | 2,739 | +0.05(+0.99%) |
Nov 13, 2007 | 5.490 | 5.490 | 5.428 | 5.444 | 4,353 | -0.08(-1.39%) |
Nov 12, 2007 | 5.520 | 5.520 | 5.520 | 5.520 | 1,532 | -0.03(-0.55%) |
Nov 09, 2007 | 5.674 | 5.720 | 5.551 | 5.551 | 8,314 | -0.17(-2.95%) |
Nov 08, 2007 | 5.743 | 5.750 | 5.720 | 5.720 | 3,378 | +0.02(+0.27%) |
Nov 07, 2007 | 5.689 | 5.704 | 5.689 | 5.704 | 1,432 | -0.01(-0.13%) |
Nov 06, 2007 | 5.712 | 5.743 | 5.681 | 5.712 | 3,897 | +0.02(+0.40%) |
Nov 05, 2007 | 5.528 | 5.758 | 5.467 | 5.689 | 14,040 | +0.06(+1.09%) |
Nov 02, 2007 | 5.827 | 5.827 | 5.566 | 5.628 | 2,217 | -0.19(-3.29%) |