Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.503 | 4.604 | 4.471 | 4.588 | 876,404 | +0.08(+1.71%) |
Jan 30, 2008 | 4.471 | 4.559 | 4.450 | 4.511 | 1,235,317 | +0.05(+1.01%) |
Jan 29, 2008 | 4.469 | 4.479 | 4.450 | 4.466 | 545,378 | +0.03(+0.68%) |
Jan 28, 2008 | 4.389 | 4.447 | 4.357 | 4.436 | 591,562 | +0.05(+1.19%) |
Jan 25, 2008 | 4.463 | 4.471 | 4.382 | 4.384 | 711,118 | -0.02(-0.48%) |
Jan 24, 2008 | 4.331 | 4.431 | 4.323 | 4.405 | 567,307 | +0.10(+2.34%) |
Jan 23, 2008 | 4.203 | 4.320 | 4.092 | 4.304 | 816,093 | +0.10(+2.40%) |
Jan 22, 2008 | 4.174 | 4.270 | 4.060 | 4.203 | 1,264,693 | -0.10(-2.33%) |
Jan 21, 2008 | 4.405 | 4.429 | 4.291 | 4.304 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.405 | 4.429 | 4.291 | 4.304 | 664,087 | -0.08(-1.83%) |
Jan 17, 2008 | 4.524 | 4.527 | 4.378 | 4.384 | 728,577 | -0.12(-2.71%) |
Jan 16, 2008 | 4.511 | 4.530 | 4.477 | 4.506 | 461,974 | -0.01(-0.18%) |
Jan 15, 2008 | 4.527 | 4.548 | 4.498 | 4.514 | 338,468 | -0.05(-1.16%) |
Jan 14, 2008 | 4.559 | 4.575 | 4.543 | 4.567 | 459,973 | +0.03(+0.70%) |
Jan 11, 2008 | 4.596 | 4.596 | 4.514 | 4.535 | 468,312 | -0.05(-0.98%) |
Jan 10, 2008 | 4.490 | 4.596 | 4.474 | 4.580 | 699,699 | +0.08(+1.89%) |
Jan 09, 2008 | 4.469 | 4.495 | 4.408 | 4.495 | 764,630 | +0.01(+0.30%) |
Jan 08, 2008 | 4.458 | 4.543 | 4.458 | 4.482 | 1,126,087 | +0.02(+0.42%) |
Jan 07, 2008 | 4.532 | 4.532 | 4.458 | 4.463 | 897,169 | -0.06(-1.23%) |
Jan 04, 2008 | 4.599 | 4.599 | 4.511 | 4.519 | 537,766 | -0.08(-1.73%) |
Jan 03, 2008 | 4.551 | 4.601 | 4.535 | 4.599 | 849,045 | +0.08(+1.76%) |
Jan 02, 2008 | 4.514 | 4.548 | 4.450 | 4.519 | 935,525 | +0.02(+0.52%) |
Jan 01, 2008 | 4.439 | 4.524 | 4.405 | 4.496 | 2,313,081 | +0.00(+0.00%) |
Dec 31, 2007 | 4.439 | 4.524 | 4.405 | 4.496 | 2,313,081 | +0.06(+1.27%) |
Dec 28, 2007 | 4.431 | 4.447 | 4.392 | 4.439 | 1,774,987 | +0.05(+1.03%) |
Dec 27, 2007 | 4.431 | 4.439 | 4.381 | 4.394 | 1,900,595 | -0.04(-0.96%) |
Dec 26, 2007 | 4.405 | 4.455 | 4.394 | 4.437 | 2,306,656 | +0.03(+0.72%) |
Dec 24, 2007 | 4.339 | 4.410 | 4.339 | 4.405 | 1,424,553 | +0.06(+1.34%) |
Dec 21, 2007 | 4.275 | 4.365 | 4.275 | 4.347 | 2,446,449 | +0.07(+1.68%) |
Dec 20, 2007 | 4.357 | 4.365 | 4.259 | 4.275 | 2,403,556 | -0.18(-4.11%) |
Dec 19, 2007 | 4.495 | 4.524 | 4.453 | 4.458 | 1,399,624 | -0.01(-0.24%) |
Dec 18, 2007 | 4.538 | 4.554 | 4.418 | 4.469 | 1,445,600 | -0.04(-0.94%) |
Dec 17, 2007 | 4.538 | 4.567 | 4.490 | 4.511 | 1,250,391 | -0.04(-0.87%) |
Dec 14, 2007 | 4.588 | 4.591 | 4.540 | 4.551 | 1,098,520 | -0.04(-0.81%) |
Dec 13, 2007 | 4.572 | 4.601 | 4.546 | 4.588 | 972,652 | -0.01(-0.23%) |
Dec 12, 2007 | 4.644 | 4.657 | 4.551 | 4.599 | 1,439,571 | +0.04(+0.87%) |
Dec 11, 2007 | 4.628 | 4.684 | 4.554 | 4.559 | 1,208,188 | -0.10(-2.16%) |
Dec 10, 2007 | 4.681 | 4.710 | 4.630 | 4.660 | 1,450,970 | -0.01(-0.17%) |
Dec 07, 2007 | 4.676 | 4.729 | 4.651 | 4.668 | 1,127,915 | +0.03(+0.74%) |
Dec 06, 2007 | 4.617 | 4.665 | 4.572 | 4.633 | 1,417,713 | +0.03(+0.63%) |
Dec 05, 2007 | 4.657 | 4.657 | 4.567 | 4.604 | 950,795 | +0.03(+0.58%) |
Dec 04, 2007 | 4.540 | 4.577 | 4.474 | 4.577 | 1,206,300 | +0.08(+1.71%) |
Dec 03, 2007 | 4.431 | 4.540 | 4.431 | 4.500 | 1,023,531 | +0.03(+0.59%) |
Nov 30, 2007 | 4.644 | 4.644 | 4.461 | 4.474 | 1,139,974 | +0.07(+1.51%) |
Nov 29, 2007 | 4.381 | 4.463 | 4.378 | 4.408 | 1,149,019 | +0.01(+0.30%) |
Nov 28, 2007 | 4.299 | 4.466 | 4.299 | 4.394 | 1,186,704 | +0.10(+2.22%) |
Nov 27, 2007 | 4.723 | 4.723 | 4.275 | 4.299 | 1,328,776 | +0.00(+0.06%) |
Nov 26, 2007 | 4.365 | 4.373 | 4.275 | 4.296 | 901,804 | -0.04(-0.92%) |
Nov 23, 2007 | 4.293 | 4.378 | 4.293 | 4.336 | 439,785 | +0.07(+1.62%) |
Nov 21, 2007 | 4.278 | 4.376 | 4.264 | 4.267 | 950,192 | -0.08(-1.89%) |
Nov 20, 2007 | 4.317 | 4.405 | 4.299 | 4.349 | 1,255,671 | +0.00(+0.06%) |
Nov 19, 2007 | 4.381 | 4.391 | 4.336 | 4.347 | 621,050 | -0.06(-1.27%) |
Nov 16, 2007 | 4.394 | 4.426 | 4.365 | 4.402 | 703,580 | +0.02(+0.48%) |
Nov 15, 2007 | 4.402 | 4.466 | 4.370 | 4.381 | 1,123,769 | -0.07(-1.61%) |
Nov 14, 2007 | 4.437 | 4.492 | 4.437 | 4.453 | 730,337 | +0.02(+0.48%) |
Nov 13, 2007 | 4.397 | 4.450 | 4.378 | 4.431 | 1,333,679 | +0.04(+0.91%) |
Nov 12, 2007 | 4.511 | 4.569 | 4.362 | 4.392 | 1,308,050 | -0.13(-2.93%) |
Nov 09, 2007 | 4.556 | 4.556 | 4.522 | 4.524 | 725,438 | -0.05(-1.16%) |
Nov 08, 2007 | 4.577 | 4.594 | 4.516 | 4.577 | 930,445 | -0.00(-0.06%) |
Nov 07, 2007 | 4.638 | 4.649 | 4.577 | 4.580 | 801,185 | -0.06(-1.37%) |
Nov 06, 2007 | 4.670 | 4.670 | 4.617 | 4.644 | 775,559 | +0.00(+0.00%) |
Nov 05, 2007 | 4.829 | 4.829 | 4.611 | 4.644 | 705,088 | -0.02(-0.46%) |
Nov 02, 2007 | 4.697 | 4.699 | 4.636 | 4.665 | 900,297 | +0.00(+0.00%) |