Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.210 | 5.180 | 4.210 | 4.970 | 497,575 | +0.68(+15.85%) |
Jan 30, 2008 | 4.120 | 4.500 | 3.840 | 4.290 | 397,744 | +0.13(+3.12%) |
Jan 29, 2008 | 4.180 | 4.240 | 4.010 | 4.160 | 765,075 | -0.03(-0.72%) |
Jan 28, 2008 | 4.100 | 4.240 | 4.050 | 4.190 | 292,363 | +0.06(+1.45%) |
Jan 25, 2008 | 4.230 | 4.280 | 3.860 | 4.130 | 311,922 | -0.03(-0.72%) |
Jan 24, 2008 | 3.980 | 4.260 | 3.950 | 4.160 | 384,491 | +0.20(+5.05%) |
Jan 23, 2008 | 3.980 | 4.070 | 3.810 | 3.960 | 558,991 | -0.12(-2.94%) |
Jan 22, 2008 | 4.150 | 4.680 | 3.860 | 4.080 | 440,022 | +0.09(+2.26%) |
Jan 21, 2008 | 4.110 | 4.270 | 3.980 | 3.990 | 473,485 | +0.00(+0.00%) |
Jan 18, 2008 | 4.110 | 4.270 | 3.980 | 3.990 | 473,485 | -0.19(-4.55%) |
Jan 17, 2008 | 4.510 | 4.510 | 4.160 | 4.180 | 268,414 | -0.32(-7.11%) |
Jan 16, 2008 | 4.210 | 4.800 | 4.130 | 4.500 | 349,261 | +0.29(+6.89%) |
Jan 15, 2008 | 4.450 | 4.450 | 4.140 | 4.210 | 581,388 | -0.31(-6.86%) |
Jan 14, 2008 | 4.620 | 4.690 | 4.510 | 4.520 | 430,546 | -0.04(-0.88%) |
Jan 11, 2008 | 4.720 | 4.830 | 4.540 | 4.560 | 375,741 | -0.19(-4.00%) |
Jan 10, 2008 | 4.730 | 4.930 | 4.530 | 4.750 | 487,203 | -0.03(-0.63%) |
Jan 09, 2008 | 4.690 | 4.820 | 4.320 | 4.780 | 548,324 | +0.04(+0.84%) |
Jan 08, 2008 | 4.730 | 5.000 | 4.700 | 4.740 | 493,985 | +0.04(+0.85%) |
Jan 07, 2008 | 4.640 | 4.910 | 4.590 | 4.700 | 417,128 | +0.07(+1.51%) |
Jan 04, 2008 | 4.830 | 5.000 | 4.600 | 4.630 | 631,101 | -0.28(-5.70%) |
Jan 03, 2008 | 5.230 | 5.230 | 4.900 | 4.910 | 625,438 | -0.30(-5.76%) |
Jan 02, 2008 | 5.290 | 5.500 | 5.000 | 5.210 | 357,630 | -0.15(-2.80%) |
Jan 01, 2008 | 5.220 | 5.550 | 5.020 | 5.360 | 459,646 | +0.00(+0.00%) |
Dec 31, 2007 | 5.220 | 5.550 | 5.020 | 5.360 | 459,646 | +0.10(+1.90%) |
Dec 28, 2007 | 5.440 | 5.540 | 5.230 | 5.260 | 295,766 | -0.09(-1.68%) |
Dec 27, 2007 | 5.670 | 5.670 | 5.320 | 5.350 | 342,749 | -0.28(-4.97%) |
Dec 26, 2007 | 5.580 | 5.690 | 5.310 | 5.630 | 386,582 | -0.04(-0.71%) |
Dec 24, 2007 | 5.680 | 5.690 | 5.380 | 5.670 | 93,636 | +0.04(+0.71%) |
Dec 21, 2007 | 5.290 | 5.630 | 5.220 | 5.630 | 914,107 | +0.42(+8.06%) |
Dec 20, 2007 | 5.290 | 5.310 | 5.050 | 5.210 | 490,396 | +0.00(+0.00%) |
Dec 19, 2007 | 5.370 | 5.410 | 5.170 | 5.210 | 597,766 | -0.18(-3.34%) |
Dec 18, 2007 | 5.370 | 5.390 | 5.180 | 5.390 | 486,757 | +0.07(+1.32%) |
Dec 17, 2007 | 5.900 | 5.900 | 5.230 | 5.320 | 518,374 | -0.63(-10.59%) |
Dec 14, 2007 | 6.000 | 6.040 | 5.880 | 5.950 | 317,273 | -0.16(-2.62%) |
Dec 13, 2007 | 6.200 | 6.270 | 5.970 | 6.110 | 470,822 | -0.13(-2.08%) |
Dec 12, 2007 | 6.350 | 6.480 | 6.100 | 6.240 | 318,970 | +0.08(+1.30%) |
Dec 11, 2007 | 6.180 | 6.380 | 6.140 | 6.160 | 618,014 | +0.04(+0.65%) |
Dec 10, 2007 | 5.620 | 6.290 | 5.620 | 6.120 | 704,822 | +0.50(+8.90%) |
Dec 07, 2007 | 5.570 | 5.780 | 5.570 | 5.620 | 786,629 | +0.05(+0.90%) |
Dec 06, 2007 | 5.400 | 5.630 | 5.380 | 5.570 | 517,099 | +0.15(+2.77%) |
Dec 05, 2007 | 5.350 | 5.490 | 5.290 | 5.420 | 584,325 | +0.20(+3.83%) |
Dec 04, 2007 | 5.230 | 5.470 | 5.200 | 5.220 | 659,426 | -0.04(-0.76%) |
Dec 03, 2007 | 5.250 | 5.500 | 5.130 | 5.260 | 815,935 | +0.01(+0.19%) |
Nov 30, 2007 | 4.990 | 5.250 | 4.870 | 5.250 | 1,333,904 | +0.22(+4.37%) |
Nov 29, 2007 | 4.160 | 5.230 | 4.050 | 5.030 | 1,554,054 | +0.88(+21.20%) |
Nov 28, 2007 | 5.810 | 5.810 | 4.040 | 4.150 | 1,572,053 | -2.35(-36.15%) |
Nov 27, 2007 | 6.240 | 6.520 | 6.100 | 6.500 | 493,800 | +0.25(+4.00%) |
Nov 26, 2007 | 6.160 | 6.350 | 6.110 | 6.250 | 275,574 | +0.08(+1.30%) |
Nov 23, 2007 | 5.930 | 6.260 | 5.920 | 6.170 | 93,309 | +0.27(+4.58%) |
Nov 21, 2007 | 5.830 | 6.080 | 5.770 | 5.900 | 687,804 | -0.07(-1.17%) |
Nov 20, 2007 | 6.090 | 6.240 | 5.850 | 5.970 | 320,910 | -0.18(-2.93%) |
Nov 19, 2007 | 6.540 | 6.590 | 6.130 | 6.150 | 666,570 | -0.49(-7.38%) |
Nov 16, 2007 | 7.130 | 7.130 | 6.570 | 6.640 | 402,238 | -0.47(-6.61%) |
Nov 15, 2007 | 7.250 | 7.320 | 7.030 | 7.110 | 415,854 | -0.19(-2.60%) |
Nov 14, 2007 | 7.270 | 7.390 | 7.260 | 7.300 | 424,232 | +0.08(+1.11%) |
Nov 13, 2007 | 7.100 | 7.330 | 7.040 | 7.220 | 759,649 | +0.17(+2.41%) |
Nov 12, 2007 | 7.010 | 7.190 | 7.000 | 7.050 | 342,708 | +0.02(+0.28%) |
Nov 09, 2007 | 7.100 | 7.210 | 6.890 | 7.030 | 315,609 | -0.15(-2.09%) |
Nov 08, 2007 | 7.340 | 7.460 | 7.150 | 7.180 | 361,367 | -0.06(-0.83%) |
Nov 07, 2007 | 7.480 | 7.560 | 7.230 | 7.240 | 313,391 | -0.35(-4.61%) |
Nov 06, 2007 | 7.690 | 7.690 | 7.450 | 7.590 | 298,327 | -0.10(-1.30%) |
Nov 05, 2007 | 7.650 | 7.790 | 7.540 | 7.690 | 185,455 | -0.08(-1.03%) |
Nov 02, 2007 | 8.000 | 8.000 | 7.690 | 7.770 | 170,260 | -0.15(-1.89%) |