Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 3.452 | 3.630 | 3.372 | 3.505 | 81,060 | +0.05(+1.53%) |
Jan 30, 2008 | 3.538 | 3.663 | 3.372 | 3.452 | 132,539 | -0.07(-1.88%) |
Jan 29, 2008 | 3.498 | 3.531 | 3.438 | 3.518 | 86,201 | +0.09(+2.51%) |
Jan 28, 2008 | 3.392 | 3.505 | 3.273 | 3.432 | 76,220 | -0.04(-1.14%) |
Jan 25, 2008 | 3.610 | 3.610 | 3.405 | 3.471 | 137,097 | +0.03(+0.77%) |
Jan 24, 2008 | 3.346 | 3.471 | 3.306 | 3.445 | 191,002 | +0.19(+5.68%) |
Jan 23, 2008 | 3.015 | 3.306 | 2.810 | 3.260 | 355,877 | +0.15(+4.89%) |
Jan 22, 2008 | 3.293 | 3.425 | 2.599 | 3.108 | 518,288 | -0.36(-10.31%) |
Jan 21, 2008 | 3.716 | 3.776 | 3.359 | 3.465 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.716 | 3.776 | 3.359 | 3.465 | 357,591 | -0.34(-9.03%) |
Jan 17, 2008 | 3.908 | 3.915 | 3.743 | 3.809 | 220,849 | -0.15(-3.68%) |
Jan 16, 2008 | 3.974 | 4.060 | 3.802 | 3.954 | 148,206 | -0.07(-1.65%) |
Jan 15, 2008 | 4.179 | 4.219 | 4.000 | 4.020 | 209,730 | -0.28(-6.46%) |
Jan 14, 2008 | 4.364 | 4.470 | 4.232 | 4.298 | 78,791 | -0.06(-1.36%) |
Jan 11, 2008 | 4.298 | 4.629 | 4.258 | 4.357 | 105,781 | -0.05(-1.05%) |
Jan 10, 2008 | 4.364 | 4.430 | 4.205 | 4.404 | 137,876 | -0.03(-0.60%) |
Jan 09, 2008 | 4.496 | 4.563 | 4.298 | 4.430 | 170,902 | -0.08(-1.76%) |
Jan 08, 2008 | 4.496 | 4.556 | 4.410 | 4.510 | 105,468 | +0.08(+1.79%) |
Jan 07, 2008 | 4.649 | 4.649 | 4.291 | 4.430 | 198,252 | -0.09(-1.90%) |
Jan 04, 2008 | 4.715 | 4.761 | 4.100 | 4.516 | 195,543 | -0.15(-3.12%) |
Jan 03, 2008 | 4.946 | 4.946 | 4.662 | 4.662 | 194,640 | -0.23(-4.73%) |
Jan 02, 2008 | 4.953 | 5.118 | 4.781 | 4.893 | 194,409 | -0.01(-0.13%) |
Jan 01, 2008 | 4.787 | 4.900 | 4.748 | 4.900 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.787 | 4.900 | 4.748 | 4.900 | 189,304 | +0.16(+3.35%) |
Dec 28, 2007 | 4.926 | 5.092 | 4.609 | 4.741 | 279,135 | -0.19(-3.76%) |
Dec 27, 2007 | 4.893 | 4.953 | 4.814 | 4.926 | 126,768 | +0.03(+0.68%) |
Dec 26, 2007 | 4.748 | 4.946 | 4.629 | 4.893 | 211,799 | +0.20(+4.23%) |
Dec 24, 2007 | 4.305 | 4.695 | 4.305 | 4.695 | 224,730 | +0.36(+8.23%) |
Dec 21, 2007 | 4.298 | 4.338 | 4.186 | 4.338 | 143,367 | +0.05(+1.23%) |
Dec 20, 2007 | 4.318 | 4.324 | 4.186 | 4.285 | 136,410 | -0.01(-0.15%) |
Dec 19, 2007 | 4.159 | 4.298 | 4.139 | 4.291 | 146,255 | +0.14(+3.34%) |
Dec 18, 2007 | 4.093 | 4.166 | 3.987 | 4.153 | 258,923 | +0.18(+4.49%) |
Dec 17, 2007 | 4.172 | 4.384 | 3.921 | 3.974 | 294,961 | -0.31(-7.25%) |
Dec 14, 2007 | 4.245 | 4.318 | 4.133 | 4.285 | 123,253 | -0.05(-1.07%) |
Dec 13, 2007 | 4.410 | 4.410 | 4.166 | 4.331 | 80,908 | -0.03(-0.61%) |
Dec 12, 2007 | 4.232 | 4.397 | 4.040 | 4.358 | 240,541 | +0.13(+2.97%) |
Dec 11, 2007 | 4.563 | 4.596 | 4.133 | 4.232 | 232,140 | -0.33(-7.25%) |
Dec 10, 2007 | 4.364 | 4.563 | 4.291 | 4.563 | 298,304 | +0.15(+3.45%) |
Dec 07, 2007 | 4.133 | 4.430 | 3.941 | 4.410 | 429,285 | +0.25(+6.04%) |
Dec 06, 2007 | 4.629 | 4.629 | 4.000 | 4.159 | 695,347 | -0.37(-8.18%) |
Dec 05, 2007 | 4.734 | 4.827 | 4.483 | 4.529 | 293,092 | -0.19(-4.06%) |
Dec 04, 2007 | 4.880 | 4.880 | 4.721 | 4.721 | 918,277 | -0.10(-2.06%) |
Dec 03, 2007 | 4.860 | 4.913 | 4.761 | 4.820 | 254,522 | -0.04(-0.82%) |
Nov 30, 2007 | 4.887 | 5.184 | 4.860 | 4.860 | 1,664,453 | -0.08(-1.61%) |
Nov 29, 2007 | 4.992 | 4.992 | 4.847 | 4.939 | 66,844 | -0.01(-0.27%) |
Nov 28, 2007 | 4.668 | 4.992 | 4.668 | 4.953 | 119,624 | +0.24(+5.20%) |
Nov 27, 2007 | 4.761 | 5.025 | 4.701 | 4.708 | 96,788 | -0.09(-1.93%) |
Nov 26, 2007 | 4.695 | 4.853 | 4.695 | 4.801 | 102,519 | +0.01(+0.27%) |
Nov 23, 2007 | 4.900 | 4.900 | 4.675 | 4.787 | 80,341 | +0.01(+0.28%) |
Nov 21, 2007 | 4.820 | 4.820 | 4.629 | 4.774 | 158,490 | -0.04(-0.82%) |
Nov 20, 2007 | 4.807 | 4.926 | 4.682 | 4.814 | 222,159 | +0.01(+0.14%) |
Nov 19, 2007 | 4.986 | 5.025 | 4.728 | 4.807 | 234,862 | -0.25(-4.97%) |
Nov 16, 2007 | 5.468 | 5.468 | 4.893 | 5.058 | 467,842 | -0.17(-3.29%) |
Nov 15, 2007 | 5.468 | 5.621 | 5.092 | 5.230 | 503,298 | +0.14(+2.73%) |
Nov 14, 2007 | 5.250 | 5.316 | 4.959 | 5.092 | 318,947 | +0.00(+0.00%) |
Nov 13, 2007 | 5.217 | 5.290 | 5.025 | 5.091 | 173,734 | +0.05(+0.92%) |
Nov 12, 2007 | 4.973 | 5.125 | 4.827 | 5.045 | 291,262 | +0.01(+0.13%) |
Nov 09, 2007 | 4.946 | 5.330 | 4.926 | 5.039 | 232,745 | -0.01(-0.13%) |
Nov 08, 2007 | 5.277 | 5.389 | 4.906 | 5.045 | 235,013 | -0.17(-3.17%) |
Nov 07, 2007 | 4.966 | 5.356 | 4.966 | 5.211 | 208,094 | +0.17(+3.41%) |
Nov 06, 2007 | 5.052 | 5.144 | 4.966 | 5.039 | 162,938 | -0.12(-2.31%) |
Nov 05, 2007 | 5.125 | 5.336 | 5.058 | 5.158 | 325,367 | -0.23(-4.29%) |
Nov 02, 2007 | 5.290 | 5.449 | 5.125 | 5.389 | 233,350 | +0.10(+1.88%) |