Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.267 | 4.372 | 4.244 | 4.359 | 1,858,767 | +0.08(+1.91%) |
Jan 30, 2008 | 4.269 | 4.384 | 4.221 | 4.277 | 1,915,715 | +0.01(+0.30%) |
Jan 29, 2008 | 4.223 | 4.269 | 4.183 | 4.264 | 1,436,744 | +0.08(+1.96%) |
Jan 28, 2008 | 4.154 | 4.203 | 4.088 | 4.183 | 1,370,620 | +0.04(+0.93%) |
Jan 25, 2008 | 4.177 | 4.177 | 4.106 | 4.144 | 1,116,722 | +0.05(+1.19%) |
Jan 24, 2008 | 4.044 | 4.131 | 4.030 | 4.096 | 1,477,334 | +0.07(+1.71%) |
Jan 23, 2008 | 3.932 | 4.085 | 3.886 | 4.027 | 2,359,846 | +0.07(+1.68%) |
Jan 22, 2008 | 3.914 | 4.019 | 3.707 | 3.960 | 2,734,008 | -0.13(-3.19%) |
Jan 21, 2008 | 4.234 | 4.259 | 4.090 | 4.090 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.234 | 4.259 | 4.090 | 4.090 | 1,521,761 | -0.14(-3.32%) |
Jan 17, 2008 | 4.346 | 4.347 | 4.193 | 4.231 | 2,022,187 | -0.12(-2.65%) |
Jan 16, 2008 | 4.323 | 4.346 | 4.285 | 4.346 | 1,323,662 | -0.01(-0.29%) |
Jan 15, 2008 | 4.372 | 4.379 | 4.321 | 4.359 | 1,199,745 | -0.03(-0.70%) |
Jan 14, 2008 | 4.377 | 4.397 | 4.361 | 4.390 | 1,775,444 | +0.02(+0.35%) |
Jan 11, 2008 | 4.413 | 4.413 | 4.321 | 4.374 | 1,014,651 | -0.01(-0.18%) |
Jan 10, 2008 | 4.282 | 4.382 | 4.259 | 4.382 | 1,630,913 | +0.08(+1.78%) |
Jan 09, 2008 | 4.338 | 4.338 | 4.252 | 4.305 | 1,609,693 | +0.01(+0.12%) |
Jan 08, 2008 | 4.359 | 4.369 | 4.285 | 4.300 | 1,628,644 | -0.03(-0.71%) |
Jan 07, 2008 | 4.349 | 4.349 | 4.269 | 4.331 | 1,751,583 | +0.03(+0.65%) |
Jan 04, 2008 | 4.346 | 4.346 | 4.295 | 4.303 | 1,530,703 | -0.06(-1.41%) |
Jan 03, 2008 | 4.300 | 4.367 | 4.272 | 4.364 | 2,015,248 | +0.10(+2.28%) |
Jan 02, 2008 | 4.282 | 4.282 | 4.226 | 4.267 | 1,680,577 | +0.02(+0.42%) |
Jan 01, 2008 | 4.206 | 4.257 | 4.188 | 4.249 | 7,698,215 | +0.00(+0.00%) |
Dec 31, 2007 | 4.206 | 4.257 | 4.188 | 4.249 | 7,698,215 | +0.04(+0.85%) |
Dec 28, 2007 | 4.206 | 4.277 | 4.172 | 4.213 | 7,322,023 | +0.03(+0.79%) |
Dec 27, 2007 | 4.244 | 4.244 | 4.177 | 4.180 | 5,762,190 | -0.05(-1.15%) |
Dec 26, 2007 | 4.244 | 4.244 | 4.195 | 4.229 | 5,618,543 | -0.00(-0.06%) |
Dec 24, 2007 | 4.111 | 4.231 | 4.111 | 4.231 | 3,018,341 | +0.08(+2.03%) |
Dec 21, 2007 | 4.083 | 4.152 | 4.083 | 4.147 | 6,233,471 | +0.08(+2.01%) |
Dec 20, 2007 | 4.078 | 4.090 | 4.029 | 4.065 | 5,593,881 | -0.01(-0.25%) |
Dec 19, 2007 | 4.065 | 4.079 | 4.029 | 4.075 | 5,514,477 | +0.03(+0.69%) |
Dec 18, 2007 | 4.057 | 4.083 | 4.014 | 4.047 | 5,775,767 | +0.00(+0.06%) |
Dec 17, 2007 | 4.119 | 4.119 | 4.044 | 4.044 | 4,518,601 | -0.07(-1.62%) |
Dec 14, 2007 | 4.147 | 4.157 | 4.108 | 4.111 | 3,415,158 | -0.04(-0.86%) |
Dec 13, 2007 | 4.149 | 4.173 | 4.136 | 4.147 | 4,942,056 | -0.04(-1.04%) |
Dec 12, 2007 | 4.252 | 4.269 | 4.090 | 4.190 | 5,642,001 | +0.01(+0.24%) |
Dec 11, 2007 | 4.254 | 4.285 | 4.180 | 4.180 | 3,740,601 | -0.09(-2.15%) |
Dec 10, 2007 | 4.331 | 4.331 | 4.264 | 4.272 | 4,602,699 | -0.06(-1.30%) |
Dec 07, 2007 | 4.287 | 4.344 | 4.277 | 4.328 | 4,332,412 | +0.04(+1.01%) |
Dec 06, 2007 | 4.211 | 4.295 | 4.200 | 4.285 | 4,772,851 | +0.06(+1.51%) |
Dec 05, 2007 | 4.200 | 4.236 | 4.165 | 4.221 | 4,770,699 | +0.07(+1.66%) |
Dec 04, 2007 | 4.121 | 4.170 | 4.121 | 4.152 | 3,739,044 | -0.03(-0.67%) |
Dec 03, 2007 | 4.106 | 4.183 | 4.106 | 4.180 | 3,423,767 | +0.03(+0.80%) |
Nov 30, 2007 | 4.218 | 4.218 | 4.113 | 4.147 | 4,907,990 | +0.06(+1.57%) |
Nov 29, 2007 | 4.075 | 4.121 | 4.052 | 4.083 | 4,180,645 | +0.01(+0.19%) |
Nov 28, 2007 | 3.993 | 4.098 | 3.868 | 4.075 | 5,452,401 | +0.12(+2.97%) |
Nov 27, 2007 | 3.978 | 4.004 | 3.927 | 3.958 | 4,986,029 | -0.02(-0.45%) |
Nov 26, 2007 | 4.001 | 4.060 | 3.968 | 3.975 | 4,181,818 | -0.06(-1.46%) |
Nov 23, 2007 | 3.996 | 4.039 | 3.978 | 4.034 | 857,016 | +0.08(+1.94%) |
Nov 21, 2007 | 3.968 | 4.001 | 3.919 | 3.958 | 3,368,219 | -0.08(-1.90%) |
Nov 20, 2007 | 4.180 | 4.180 | 3.981 | 4.034 | 3,500,038 | -0.16(-3.90%) |
Nov 19, 2007 | 4.139 | 4.218 | 4.139 | 4.198 | 2,695,240 | +0.00(+0.00%) |
Nov 16, 2007 | 4.172 | 4.216 | 4.136 | 4.198 | 2,422,411 | +0.03(+0.67%) |
Nov 15, 2007 | 4.208 | 4.234 | 4.170 | 4.170 | 2,741,201 | -0.04(-0.91%) |
Nov 14, 2007 | 4.229 | 4.280 | 4.198 | 4.208 | 2,298,807 | -0.02(-0.48%) |
Nov 13, 2007 | 4.108 | 4.234 | 4.108 | 4.229 | 2,645,494 | +0.13(+3.05%) |
Nov 12, 2007 | 4.162 | 4.193 | 4.093 | 4.103 | 2,087,525 | -0.09(-2.19%) |
Nov 09, 2007 | 4.157 | 4.231 | 4.144 | 4.195 | 2,208,841 | -0.05(-1.14%) |
Nov 08, 2007 | 4.244 | 4.282 | 4.167 | 4.244 | 2,680,181 | -0.01(-0.24%) |
Nov 07, 2007 | 4.236 | 4.305 | 4.236 | 4.254 | 2,243,224 | -0.06(-1.30%) |
Nov 06, 2007 | 4.349 | 4.349 | 4.295 | 4.310 | 1,984,124 | -0.01(-0.30%) |
Nov 05, 2007 | 4.484 | 4.484 | 4.290 | 4.323 | 2,035,588 | -0.03(-0.59%) |
Nov 02, 2007 | 4.323 | 4.359 | 4.257 | 4.349 | 2,307,803 | +0.04(+0.83%) |