Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.092 | 4.119 | 3.975 | 4.038 | 369,052 | -0.04(-1.10%) |
Jan 30, 2008 | 4.218 | 4.290 | 4.083 | 4.083 | 598,255 | -0.17(-4.02%) |
Jan 29, 2008 | 4.209 | 4.254 | 4.047 | 4.254 | 679,542 | +0.07(+1.72%) |
Jan 28, 2008 | 4.002 | 4.200 | 3.993 | 4.182 | 882,613 | +0.13(+3.10%) |
Jan 25, 2008 | 4.101 | 4.110 | 3.916 | 4.056 | 1,279,979 | +0.01(+0.22%) |
Jan 24, 2008 | 3.966 | 4.047 | 3.921 | 4.047 | 811,266 | +0.13(+3.45%) |
Jan 23, 2008 | 3.777 | 3.957 | 3.597 | 3.912 | 1,125,246 | +0.04(+1.16%) |
Jan 22, 2008 | 3.642 | 4.047 | 3.588 | 3.867 | 1,234,555 | -0.40(-9.47%) |
Jan 21, 2008 | 4.631 | 4.640 | 4.236 | 4.272 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.631 | 4.640 | 4.236 | 4.272 | 852,981 | -0.33(-7.23%) |
Jan 17, 2008 | 4.640 | 4.640 | 4.541 | 4.604 | 791,838 | -0.01(-0.20%) |
Jan 16, 2008 | 4.478 | 4.622 | 4.371 | 4.613 | 760,404 | +0.12(+2.60%) |
Jan 15, 2008 | 4.406 | 4.532 | 4.344 | 4.496 | 625,900 | +0.02(+0.40%) |
Jan 14, 2008 | 4.469 | 4.478 | 4.308 | 4.478 | 450,731 | +0.07(+1.63%) |
Jan 11, 2008 | 4.344 | 4.487 | 4.317 | 4.406 | 504,513 | +0.03(+0.62%) |
Jan 10, 2008 | 4.272 | 4.442 | 4.227 | 4.380 | 444,675 | +0.05(+1.25%) |
Jan 09, 2008 | 4.155 | 4.371 | 4.155 | 4.326 | 546,561 | +0.17(+4.11%) |
Jan 08, 2008 | 4.317 | 4.380 | 4.155 | 4.155 | 856,537 | -0.13(-2.94%) |
Jan 07, 2008 | 4.128 | 4.344 | 3.966 | 4.281 | 1,367,177 | +0.15(+3.70%) |
Jan 04, 2008 | 4.200 | 4.326 | 4.128 | 4.128 | 1,215,137 | -0.15(-3.57%) |
Jan 03, 2008 | 4.236 | 4.397 | 4.209 | 4.281 | 818,212 | +0.10(+2.37%) |
Jan 02, 2008 | 4.182 | 4.254 | 4.074 | 4.182 | 1,400,039 | +0.00(+0.00%) |
Jan 01, 2008 | 4.146 | 4.344 | 4.146 | 4.182 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.146 | 4.344 | 4.146 | 4.182 | 981,996 | -0.04(-0.85%) |
Dec 28, 2007 | 4.326 | 4.388 | 4.209 | 4.218 | 747,807 | -0.04(-1.05%) |
Dec 27, 2007 | 4.478 | 4.505 | 4.263 | 4.263 | 837,390 | -0.22(-4.82%) |
Dec 26, 2007 | 4.820 | 4.829 | 4.415 | 4.478 | 940,083 | -0.38(-7.78%) |
Dec 24, 2007 | 4.649 | 4.883 | 4.649 | 4.856 | 387,197 | +0.21(+4.45%) |
Dec 21, 2007 | 4.496 | 4.676 | 4.496 | 4.649 | 1,178,294 | +0.13(+2.99%) |
Dec 20, 2007 | 4.290 | 4.532 | 4.281 | 4.514 | 828,216 | +0.23(+5.46%) |
Dec 19, 2007 | 4.110 | 4.290 | 4.110 | 4.281 | 552,107 | +0.15(+3.70%) |
Dec 18, 2007 | 4.110 | 4.173 | 4.092 | 4.128 | 539,096 | +0.02(+0.44%) |
Dec 17, 2007 | 4.092 | 4.164 | 4.092 | 4.110 | 468,707 | -0.03(-0.65%) |
Dec 14, 2007 | 4.236 | 4.263 | 4.056 | 4.137 | 657,524 | -0.13(-2.95%) |
Dec 13, 2007 | 4.191 | 4.272 | 4.164 | 4.263 | 572,901 | +0.04(+1.07%) |
Dec 12, 2007 | 4.137 | 4.335 | 4.137 | 4.218 | 459,833 | +0.02(+0.43%) |
Dec 11, 2007 | 4.317 | 4.344 | 4.110 | 4.200 | 519,512 | -0.11(-2.51%) |
Dec 10, 2007 | 4.245 | 4.344 | 4.245 | 4.308 | 589,859 | +0.06(+1.48%) |
Dec 07, 2007 | 4.272 | 4.290 | 4.227 | 4.245 | 340,714 | -0.05(-1.26%) |
Dec 06, 2007 | 4.083 | 4.299 | 4.056 | 4.299 | 504,180 | +0.20(+4.82%) |
Dec 05, 2007 | 3.795 | 4.101 | 3.759 | 4.101 | 623,942 | +0.40(+10.68%) |
Dec 04, 2007 | 3.741 | 3.759 | 3.606 | 3.705 | 586,468 | -0.07(-1.90%) |
Dec 03, 2007 | 3.849 | 3.939 | 3.741 | 3.777 | 560,807 | -0.14(-3.67%) |
Nov 30, 2007 | 4.092 | 4.092 | 3.894 | 3.921 | 820,098 | -0.15(-3.75%) |
Nov 29, 2007 | 4.146 | 4.227 | 4.056 | 4.074 | 389,088 | -0.09(-2.16%) |
Nov 28, 2007 | 4.200 | 4.200 | 4.101 | 4.164 | 527,035 | +0.00(+0.00%) |
Nov 27, 2007 | 4.209 | 4.218 | 4.128 | 4.164 | 522,034 | -0.08(-1.91%) |
Nov 26, 2007 | 4.173 | 4.263 | 4.065 | 4.245 | 744,405 | +0.03(+0.64%) |
Nov 23, 2007 | 4.209 | 4.236 | 4.173 | 4.218 | 126,767 | -0.01(-0.21%) |
Nov 21, 2007 | 4.308 | 4.317 | 4.155 | 4.227 | 506,848 | -0.11(-2.49%) |
Nov 20, 2007 | 4.236 | 4.353 | 4.227 | 4.335 | 618,715 | +0.05(+1.26%) |
Nov 19, 2007 | 4.173 | 4.317 | 4.137 | 4.281 | 634,617 | +0.07(+1.71%) |
Nov 16, 2007 | 4.317 | 4.317 | 4.101 | 4.209 | 602,036 | -0.10(-2.30%) |
Nov 15, 2007 | 4.290 | 4.308 | 4.182 | 4.308 | 489,279 | -0.01(-0.21%) |
Nov 14, 2007 | 4.317 | 4.442 | 4.290 | 4.317 | 760,273 | +0.00(+0.00%) |
Nov 13, 2007 | 4.146 | 4.317 | 4.137 | 4.317 | 602,480 | +0.15(+3.67%) |
Nov 12, 2007 | 4.299 | 4.299 | 4.092 | 4.164 | 697,000 | -0.13(-3.14%) |
Nov 09, 2007 | 3.993 | 4.308 | 3.957 | 4.299 | 636,063 | +0.26(+6.46%) |
Nov 08, 2007 | 4.209 | 4.290 | 4.038 | 4.038 | 551,773 | -0.15(-3.65%) |
Nov 07, 2007 | 4.290 | 4.335 | 4.173 | 4.191 | 356,285 | -0.14(-3.32%) |
Nov 06, 2007 | 4.272 | 4.353 | 4.236 | 4.335 | 379,447 | +0.11(+2.55%) |
Nov 05, 2007 | 4.308 | 4.335 | 4.200 | 4.227 | 393,892 | -0.11(-2.49%) |
Nov 02, 2007 | 4.353 | 4.478 | 4.299 | 4.335 | 561,225 | +0.01(+0.21%) |