Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.150 | 4.250 | 4.100 | 4.240 | 30,046 | -0.01(-0.24%) |
Jan 30, 2008 | 4.150 | 4.250 | 4.100 | 4.250 | 11,457 | +0.05(+1.19%) |
Jan 29, 2008 | 4.230 | 4.330 | 4.120 | 4.200 | 33,836 | +0.11(+2.69%) |
Jan 28, 2008 | 4.130 | 4.300 | 4.030 | 4.090 | 76,170 | -0.15(-3.54%) |
Jan 25, 2008 | 4.220 | 4.420 | 4.100 | 4.240 | 27,167 | -0.03(-0.70%) |
Jan 24, 2008 | 4.630 | 4.630 | 4.150 | 4.270 | 48,900 | +0.02(+0.47%) |
Jan 23, 2008 | 4.020 | 4.270 | 3.900 | 4.250 | 53,228 | -0.01(-0.23%) |
Jan 22, 2008 | 4.190 | 4.500 | 3.600 | 4.260 | 139,269 | -0.27(-5.96%) |
Jan 21, 2008 | 4.590 | 4.700 | 4.500 | 4.530 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.590 | 4.700 | 4.500 | 4.530 | 21,950 | -0.10(-2.16%) |
Jan 17, 2008 | 4.940 | 4.940 | 4.450 | 4.630 | 34,165 | -0.27(-5.51%) |
Jan 16, 2008 | 4.790 | 4.990 | 4.750 | 4.900 | 22,044 | +0.11(+2.30%) |
Jan 15, 2008 | 4.800 | 5.050 | 4.700 | 4.790 | 54,345 | -0.08(-1.64%) |
Jan 14, 2008 | 4.800 | 4.930 | 4.640 | 4.870 | 45,447 | +0.15(+3.18%) |
Jan 11, 2008 | 5.000 | 5.000 | 4.500 | 4.720 | 84,700 | -0.24(-4.84%) |
Jan 10, 2008 | 4.540 | 4.960 | 4.350 | 4.960 | 62,768 | +0.46(+10.22%) |
Jan 09, 2008 | 4.860 | 4.860 | 4.420 | 4.500 | 69,728 | -0.37(-7.60%) |
Jan 08, 2008 | 5.200 | 5.260 | 4.450 | 4.870 | 121,436 | -0.39(-7.41%) |
Jan 07, 2008 | 5.520 | 5.750 | 5.060 | 5.260 | 90,083 | -0.29(-5.23%) |
Jan 04, 2008 | 5.550 | 5.690 | 5.520 | 5.550 | 62,661 | -0.01(-0.18%) |
Jan 03, 2008 | 5.620 | 5.780 | 5.500 | 5.560 | 38,500 | -0.06(-1.07%) |
Jan 02, 2008 | 5.600 | 5.770 | 5.560 | 5.620 | 123,608 | +0.12(+2.18%) |
Jan 01, 2008 | 5.500 | 5.600 | 5.410 | 5.500 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.500 | 5.600 | 5.410 | 5.500 | 78,290 | +0.06(+1.10%) |
Dec 28, 2007 | 5.070 | 5.500 | 5.070 | 5.440 | 24,296 | +0.38(+7.51%) |
Dec 27, 2007 | 5.180 | 5.180 | 5.030 | 5.060 | 26,880 | -0.14(-2.69%) |
Dec 26, 2007 | 5.050 | 5.200 | 4.750 | 5.200 | 26,100 | +0.21(+4.21%) |
Dec 24, 2007 | 4.860 | 5.080 | 4.800 | 4.990 | 20,400 | +0.17(+3.53%) |
Dec 21, 2007 | 4.620 | 4.830 | 4.520 | 4.820 | 31,500 | +0.18(+3.88%) |
Dec 20, 2007 | 4.730 | 4.800 | 4.400 | 4.640 | 45,400 | -0.16(-3.33%) |
Dec 19, 2007 | 4.990 | 5.050 | 4.710 | 4.800 | 30,400 | -0.10(-2.04%) |
Dec 18, 2007 | 4.880 | 4.950 | 4.640 | 4.900 | 57,425 | +0.06(+1.24%) |
Dec 17, 2007 | 5.220 | 5.310 | 4.750 | 4.840 | 87,950 | -0.52(-9.70%) |
Dec 14, 2007 | 5.350 | 5.600 | 5.140 | 5.360 | 48,700 | -0.01(-0.18%) |
Dec 13, 2007 | 5.370 | 5.580 | 5.110 | 5.370 | 45,840 | -0.18(-3.24%) |
Dec 12, 2007 | 5.700 | 5.700 | 5.450 | 5.550 | 78,100 | -0.06(-1.07%) |
Dec 11, 2007 | 5.730 | 5.840 | 5.310 | 5.610 | 75,300 | +0.00(+0.00%) |
Dec 10, 2007 | 6.000 | 6.150 | 5.610 | 5.610 | 102,850 | -0.37(-6.22%) |
Dec 07, 2007 | 6.150 | 6.200 | 5.800 | 5.982 | 56,700 | -0.03(-0.47%) |
Dec 06, 2007 | 5.850 | 6.140 | 5.760 | 6.010 | 92,865 | +0.11(+1.86%) |
Dec 05, 2007 | 5.750 | 5.900 | 5.630 | 5.900 | 55,300 | +0.28(+4.98%) |
Dec 04, 2007 | 5.700 | 5.850 | 5.370 | 5.620 | 103,215 | -0.08(-1.40%) |
Dec 03, 2007 | 5.030 | 5.890 | 4.920 | 5.700 | 240,200 | +0.80(+16.32%) |
Nov 30, 2007 | 4.080 | 5.000 | 4.080 | 4.900 | 137,505 | +0.82(+20.10%) |
Nov 29, 2007 | 3.910 | 4.170 | 3.880 | 4.080 | 83,500 | +0.11(+2.77%) |
Nov 28, 2007 | 3.900 | 4.160 | 3.850 | 3.970 | 115,550 | +0.05(+1.27%) |
Nov 27, 2007 | 4.170 | 4.250 | 3.860 | 3.920 | 136,157 | -0.35(-8.19%) |
Nov 26, 2007 | 4.590 | 4.600 | 4.260 | 4.270 | 102,200 | -0.23(-5.11%) |
Nov 23, 2007 | 4.490 | 4.600 | 4.490 | 4.500 | 37,400 | +0.12(+2.74%) |
Nov 21, 2007 | 4.300 | 4.600 | 4.150 | 4.380 | 171,929 | -0.04(-0.90%) |
Nov 20, 2007 | 5.170 | 5.170 | 4.070 | 4.420 | 276,339 | -0.67(-13.16%) |
Nov 19, 2007 | 5.890 | 5.890 | 5.010 | 5.090 | 176,705 | -0.66(-11.48%) |
Nov 16, 2007 | 5.980 | 5.980 | 5.370 | 5.750 | 349,550 | -0.10(-1.71%) |
Nov 15, 2007 | 6.250 | 6.500 | 5.750 | 5.850 | 456,573 | -1.31(-18.30%) |
Nov 14, 2007 | 7.150 | 7.650 | 6.810 | 7.160 | 471,675 | +0.18(+2.58%) |
Nov 13, 2007 | 6.330 | 7.250 | 6.330 | 6.980 | 201,600 | +0.57(+8.89%) |
Nov 12, 2007 | 6.300 | 6.829 | 6.300 | 6.410 | 100,800 | +0.07(+1.10%) |
Nov 09, 2007 | 6.400 | 6.630 | 6.340 | 6.340 | 90,910 | -0.26(-3.94%) |
Nov 08, 2007 | 6.910 | 6.910 | 6.500 | 6.600 | 165,300 | -0.08(-1.20%) |
Nov 07, 2007 | 7.000 | 7.230 | 6.680 | 6.680 | 212,205 | -0.32(-4.57%) |
Nov 06, 2007 | 6.510 | 7.100 | 6.410 | 7.000 | 179,200 | +0.62(+9.72%) |
Nov 05, 2007 | 6.300 | 6.500 | 6.300 | 6.380 | 120,700 | -0.27(-4.06%) |
Nov 02, 2007 | 6.640 | 6.900 | 6.330 | 6.650 | 128,100 | -0.21(-3.06%) |