Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 5.040 | 5.630 | 5.030 | 5.620 | 196,776 | +0.47(+9.13%) |
Jan 30, 2008 | 5.190 | 5.370 | 5.110 | 5.150 | 160,980 | -0.03(-0.58%) |
Jan 29, 2008 | 5.200 | 5.250 | 4.970 | 5.180 | 161,020 | +0.02(+0.39%) |
Jan 28, 2008 | 5.070 | 5.290 | 5.000 | 5.160 | 76,075 | +0.10(+1.98%) |
Jan 25, 2008 | 5.310 | 5.310 | 4.980 | 5.060 | 95,263 | -0.19(-3.62%) |
Jan 24, 2008 | 4.500 | 5.340 | 4.500 | 5.250 | 380,902 | +0.80(+17.98%) |
Jan 23, 2008 | 4.660 | 4.710 | 4.400 | 4.450 | 213,108 | -0.24(-5.12%) |
Jan 22, 2008 | 4.500 | 4.830 | 4.220 | 4.690 | 260,259 | -0.14(-2.90%) |
Jan 21, 2008 | 5.000 | 5.060 | 4.680 | 4.830 | 152,345 | +0.00(+0.00%) |
Jan 18, 2008 | 5.000 | 5.060 | 4.680 | 4.830 | 152,345 | -0.17(-3.40%) |
Jan 17, 2008 | 5.150 | 5.220 | 4.850 | 5.000 | 143,230 | -0.13(-2.53%) |
Jan 16, 2008 | 4.790 | 5.210 | 4.600 | 5.130 | 277,655 | +0.30(+6.21%) |
Jan 15, 2008 | 5.106 | 5.230 | 4.750 | 4.830 | 387,272 | -0.46(-8.70%) |
Jan 14, 2008 | 5.340 | 5.350 | 4.940 | 5.290 | 364,556 | +0.03(+0.57%) |
Jan 11, 2008 | 5.310 | 5.340 | 5.080 | 5.260 | 329,807 | -0.19(-3.49%) |
Jan 10, 2008 | 5.300 | 5.600 | 5.200 | 5.450 | 289,672 | +0.03(+0.55%) |
Jan 09, 2008 | 5.700 | 5.700 | 4.850 | 5.420 | 666,408 | -0.28(-4.91%) |
Jan 08, 2008 | 5.620 | 5.970 | 5.400 | 5.700 | 389,758 | +0.06(+1.06%) |
Jan 07, 2008 | 6.100 | 6.230 | 5.320 | 5.640 | 534,254 | -0.33(-5.53%) |
Jan 04, 2008 | 5.900 | 6.240 | 5.650 | 5.970 | 769,014 | +0.07(+1.19%) |
Jan 03, 2008 | 6.540 | 6.580 | 5.810 | 5.900 | 1,735,140 | -0.85(-12.59%) |
Jan 02, 2008 | 6.480 | 7.200 | 6.000 | 6.750 | 2,191,644 | +0.55(+8.87%) |
Jan 01, 2008 | 6.190 | 6.550 | 5.970 | 6.200 | 562,486 | +0.00(+0.00%) |
Dec 31, 2007 | 6.190 | 6.550 | 5.970 | 6.200 | 562,076 | +0.03(+0.49%) |
Dec 28, 2007 | 6.020 | 6.190 | 5.820 | 6.170 | 153,418 | +0.17(+2.83%) |
Dec 27, 2007 | 6.250 | 6.270 | 5.850 | 6.000 | 289,039 | -0.21(-3.38%) |
Dec 26, 2007 | 5.830 | 6.360 | 5.670 | 6.210 | 545,955 | +0.40(+6.88%) |
Dec 24, 2007 | 5.250 | 6.240 | 5.250 | 5.810 | 591,144 | +0.49(+9.21%) |
Dec 21, 2007 | 5.100 | 5.430 | 5.080 | 5.320 | 159,488 | +0.21(+4.11%) |
Dec 20, 2007 | 5.050 | 5.270 | 4.820 | 5.110 | 198,538 | +0.05(+0.99%) |
Dec 19, 2007 | 5.090 | 5.500 | 4.980 | 5.060 | 399,114 | +0.02(+0.40%) |
Dec 18, 2007 | 4.690 | 5.190 | 4.690 | 5.040 | 1,092,215 | +0.41(+8.86%) |
Dec 17, 2007 | 4.470 | 4.810 | 4.470 | 4.630 | 181,704 | +0.18(+4.04%) |
Dec 14, 2007 | 4.520 | 4.580 | 4.390 | 4.450 | 173,560 | -0.03(-0.67%) |
Dec 13, 2007 | 4.400 | 4.600 | 4.380 | 4.480 | 609,010 | +0.03(+0.67%) |
Dec 12, 2007 | 4.350 | 4.480 | 4.210 | 4.450 | 153,842 | +0.16(+3.73%) |
Dec 11, 2007 | 4.320 | 4.360 | 4.250 | 4.290 | 80,966 | -0.03(-0.69%) |
Dec 10, 2007 | 4.310 | 4.360 | 4.260 | 4.320 | 65,178 | +0.01(+0.23%) |
Dec 07, 2007 | 4.210 | 4.320 | 4.200 | 4.310 | 108,658 | +0.08(+1.89%) |
Dec 06, 2007 | 4.200 | 4.290 | 4.165 | 4.230 | 92,493 | +0.03(+0.71%) |
Dec 05, 2007 | 4.350 | 4.480 | 4.130 | 4.200 | 180,914 | -0.12(-2.78%) |
Dec 04, 2007 | 4.340 | 4.360 | 4.200 | 4.320 | 57,246 | -0.07(-1.59%) |
Dec 03, 2007 | 4.350 | 4.510 | 4.260 | 4.390 | 59,478 | +0.06(+1.39%) |
Nov 30, 2007 | 4.120 | 4.330 | 4.060 | 4.330 | 143,382 | +0.17(+4.09%) |
Nov 29, 2007 | 4.150 | 4.190 | 4.070 | 4.160 | 80,179 | -0.05(-1.19%) |
Nov 28, 2007 | 4.140 | 4.330 | 4.090 | 4.210 | 187,173 | +0.19(+4.73%) |
Nov 27, 2007 | 3.990 | 4.110 | 3.890 | 4.020 | 128,136 | +0.01(+0.25%) |
Nov 26, 2007 | 4.010 | 4.060 | 3.960 | 4.010 | 136,358 | +0.01(+0.25%) |
Nov 23, 2007 | 4.140 | 4.150 | 4.000 | 4.000 | 44,925 | -0.09(-2.20%) |
Nov 21, 2007 | 4.120 | 4.120 | 4.050 | 4.090 | 62,088 | -0.03(-0.73%) |
Nov 20, 2007 | 4.270 | 4.300 | 4.090 | 4.120 | 111,703 | -0.15(-3.51%) |
Nov 19, 2007 | 4.260 | 4.390 | 4.260 | 4.270 | 65,651 | -0.05(-1.16%) |
Nov 16, 2007 | 4.350 | 4.380 | 4.260 | 4.320 | 174,934 | -0.08(-1.82%) |
Nov 15, 2007 | 4.490 | 4.520 | 4.360 | 4.400 | 193,565 | -0.07(-1.57%) |
Nov 14, 2007 | 4.300 | 4.540 | 4.290 | 4.470 | 233,838 | +0.30(+7.19%) |
Nov 13, 2007 | 4.060 | 4.220 | 3.830 | 4.170 | 416,370 | +0.10(+2.46%) |
Nov 12, 2007 | 4.270 | 4.380 | 3.970 | 4.070 | 157,900 | -0.09(-2.16%) |
Nov 09, 2007 | 4.200 | 4.470 | 4.050 | 4.160 | 336,908 | -0.20(-4.59%) |
Nov 08, 2007 | 4.390 | 4.460 | 4.100 | 4.360 | 349,101 | -0.09(-2.02%) |
Nov 07, 2007 | 4.510 | 4.520 | 4.440 | 4.450 | 98,767 | -0.12(-2.63%) |
Nov 06, 2007 | 4.610 | 4.650 | 4.410 | 4.570 | 122,131 | +0.04(+0.88%) |
Nov 05, 2007 | 4.530 | 4.560 | 4.330 | 4.530 | 62,669 | -0.06(-1.31%) |
Nov 02, 2007 | 4.570 | 4.690 | 4.500 | 4.590 | 155,124 | +0.04(+0.88%) |