Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.918 | 5.018 | 4.864 | 5.015 | 251,455 | +0.09(+1.84%) |
Jan 30, 2008 | 4.887 | 5.004 | 4.850 | 4.924 | 365,475 | +0.07(+1.54%) |
Jan 29, 2008 | 4.821 | 4.872 | 4.821 | 4.850 | 181,860 | +0.04(+0.89%) |
Jan 28, 2008 | 4.773 | 4.810 | 4.730 | 4.807 | 249,729 | +0.04(+0.78%) |
Jan 25, 2008 | 4.813 | 4.833 | 4.747 | 4.770 | 201,678 | +0.00(+0.06%) |
Jan 24, 2008 | 4.684 | 4.767 | 4.684 | 4.767 | 267,617 | +0.11(+2.33%) |
Jan 23, 2008 | 4.530 | 4.673 | 4.419 | 4.659 | 395,674 | +0.10(+2.12%) |
Jan 22, 2008 | 4.633 | 4.727 | 4.533 | 4.562 | 431,215 | -0.35(-7.19%) |
Jan 21, 2008 | 4.872 | 4.918 | 4.838 | 4.915 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.872 | 4.918 | 4.838 | 4.915 | 224,904 | +0.01(+0.29%) |
Jan 17, 2008 | 5.032 | 5.044 | 4.890 | 4.901 | 303,393 | -0.13(-2.61%) |
Jan 16, 2008 | 5.075 | 5.129 | 5.018 | 5.032 | 290,767 | -0.09(-1.67%) |
Jan 15, 2008 | 5.118 | 5.129 | 5.049 | 5.118 | 167,469 | -0.05(-0.88%) |
Jan 14, 2008 | 5.126 | 5.163 | 5.103 | 5.163 | 161,693 | +0.06(+1.23%) |
Jan 11, 2008 | 5.186 | 5.186 | 5.078 | 5.101 | 197,118 | -0.04(-0.78%) |
Jan 10, 2008 | 5.086 | 5.175 | 5.038 | 5.141 | 259,550 | +0.06(+1.18%) |
Jan 09, 2008 | 5.044 | 5.081 | 5.001 | 5.081 | 243,767 | +0.01(+0.28%) |
Jan 08, 2008 | 5.026 | 5.101 | 5.026 | 5.066 | 629,936 | +0.04(+0.79%) |
Jan 07, 2008 | 5.029 | 5.044 | 4.932 | 5.026 | 254,991 | +0.05(+0.92%) |
Jan 04, 2008 | 5.041 | 5.041 | 4.949 | 4.981 | 250,431 | -0.11(-2.07%) |
Jan 03, 2008 | 5.029 | 5.098 | 4.998 | 5.086 | 208,692 | +0.09(+1.83%) |
Jan 02, 2008 | 4.981 | 5.041 | 4.981 | 4.995 | 195,715 | +0.03(+0.52%) |
Jan 01, 2008 | 4.964 | 5.001 | 4.947 | 4.969 | 506,562 | +0.00(+0.00%) |
Dec 31, 2007 | 4.964 | 5.001 | 4.947 | 4.969 | 506,562 | +0.01(+0.29%) |
Dec 28, 2007 | 5.032 | 5.083 | 4.955 | 4.955 | 664,222 | -0.03(-0.69%) |
Dec 27, 2007 | 4.972 | 5.044 | 4.972 | 4.989 | 576,609 | -0.01(-0.28%) |
Dec 26, 2007 | 4.958 | 5.061 | 4.958 | 5.004 | 479,818 | +0.05(+0.98%) |
Dec 24, 2007 | 4.867 | 4.973 | 4.867 | 4.955 | 263,058 | +0.10(+2.12%) |
Dec 21, 2007 | 4.781 | 4.872 | 4.781 | 4.853 | 694,852 | +0.09(+1.79%) |
Dec 20, 2007 | 4.895 | 4.901 | 4.756 | 4.767 | 749,189 | -0.04(-0.89%) |
Dec 19, 2007 | 4.815 | 4.855 | 4.807 | 4.810 | 490,691 | +0.00(+0.00%) |
Dec 18, 2007 | 4.821 | 4.861 | 4.767 | 4.810 | 458,422 | -0.01(-0.24%) |
Dec 17, 2007 | 4.864 | 4.895 | 4.815 | 4.821 | 461,579 | -0.06(-1.23%) |
Dec 14, 2007 | 4.938 | 4.987 | 4.881 | 4.881 | 336,013 | -0.11(-2.17%) |
Dec 13, 2007 | 4.998 | 5.009 | 4.949 | 4.989 | 298,834 | -0.01(-0.11%) |
Dec 12, 2007 | 5.083 | 5.126 | 4.938 | 4.995 | 643,966 | -0.02(-0.45%) |
Dec 11, 2007 | 5.064 | 5.146 | 5.018 | 5.018 | 439,482 | -0.09(-1.68%) |
Dec 10, 2007 | 5.064 | 5.126 | 5.064 | 5.103 | 274,983 | +0.04(+0.79%) |
Dec 07, 2007 | 5.046 | 5.203 | 5.038 | 5.064 | 332,919 | +0.02(+0.34%) |
Dec 06, 2007 | 4.955 | 5.083 | 4.955 | 5.046 | 494,549 | +0.09(+1.90%) |
Dec 05, 2007 | 4.932 | 4.984 | 4.919 | 4.952 | 326,543 | +0.06(+1.28%) |
Dec 04, 2007 | 4.887 | 4.938 | 4.850 | 4.890 | 337,416 | -0.02(-0.35%) |
Dec 03, 2007 | 4.853 | 5.052 | 4.853 | 4.907 | 300,938 | +0.03(+0.58%) |
Nov 30, 2007 | 4.878 | 4.918 | 4.864 | 4.878 | 466,840 | +0.03(+0.53%) |
Nov 29, 2007 | 4.727 | 4.930 | 4.727 | 4.853 | 380,234 | -0.02(-0.41%) |
Nov 28, 2007 | 4.650 | 4.918 | 4.650 | 4.872 | 501,231 | +0.18(+3.89%) |
Nov 27, 2007 | 4.679 | 4.730 | 4.642 | 4.690 | 504,019 | +0.03(+0.61%) |
Nov 26, 2007 | 4.738 | 4.756 | 4.662 | 4.662 | 312,863 | -0.07(-1.51%) |
Nov 23, 2007 | 4.696 | 4.855 | 4.696 | 4.733 | 214,655 | +0.06(+1.28%) |
Nov 21, 2007 | 4.790 | 4.790 | 4.673 | 4.673 | 287,610 | -0.12(-2.44%) |
Nov 20, 2007 | 4.778 | 4.844 | 4.733 | 4.790 | 354,953 | -0.03(-0.59%) |
Nov 19, 2007 | 4.818 | 4.847 | 4.761 | 4.818 | 375,647 | +0.02(+0.48%) |
Nov 16, 2007 | 4.804 | 4.867 | 4.778 | 4.796 | 305,147 | -0.01(-0.24%) |
Nov 15, 2007 | 4.864 | 4.915 | 4.807 | 4.807 | 262,707 | -0.07(-1.40%) |
Nov 14, 2007 | 4.944 | 5.009 | 4.875 | 4.875 | 222,722 | -0.05(-1.04%) |
Nov 13, 2007 | 4.887 | 4.961 | 4.887 | 4.927 | 199,924 | +0.07(+1.35%) |
Nov 12, 2007 | 4.941 | 4.964 | 4.861 | 4.861 | 210,797 | -0.08(-1.56%) |
Nov 09, 2007 | 4.989 | 5.001 | 4.930 | 4.938 | 235,700 | -0.05(-1.09%) |
Nov 08, 2007 | 5.069 | 5.106 | 4.930 | 4.992 | 354,953 | -0.06(-1.19%) |
Nov 07, 2007 | 5.138 | 5.183 | 5.052 | 5.052 | 245,170 | -0.12(-2.37%) |
Nov 06, 2007 | 5.260 | 5.280 | 5.155 | 5.175 | 449,654 | -0.07(-1.30%) |
Nov 05, 2007 | 5.274 | 5.289 | 5.226 | 5.243 | 231,140 | -0.06(-1.13%) |
Nov 02, 2007 | 5.391 | 5.452 | 5.303 | 5.303 | 204,834 | -0.08(-1.48%) |