Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.980 | 6.030 | 4.980 | 5.490 | 652,342 | +0.48(+9.58%) |
Jan 30, 2008 | 4.750 | 5.280 | 4.660 | 5.010 | 459,456 | +0.22(+4.59%) |
Jan 29, 2008 | 4.850 | 4.920 | 4.610 | 4.790 | 415,016 | -0.06(-1.24%) |
Jan 28, 2008 | 4.670 | 4.880 | 4.640 | 4.850 | 226,481 | +0.18(+3.85%) |
Jan 25, 2008 | 4.700 | 4.860 | 4.610 | 4.670 | 304,438 | -0.02(-0.43%) |
Jan 24, 2008 | 4.480 | 4.790 | 4.430 | 4.690 | 541,038 | +0.28(+6.35%) |
Jan 23, 2008 | 4.410 | 4.480 | 4.360 | 4.410 | 353,913 | -0.07(-1.56%) |
Jan 22, 2008 | 4.400 | 4.690 | 4.340 | 4.480 | 324,033 | +0.05(+1.13%) |
Jan 21, 2008 | 4.550 | 4.630 | 4.420 | 4.430 | 984,119 | +0.00(+0.00%) |
Jan 18, 2008 | 4.550 | 4.630 | 4.420 | 4.430 | 984,119 | -0.13(-2.85%) |
Jan 17, 2008 | 4.680 | 4.740 | 4.520 | 4.560 | 177,883 | -0.18(-3.80%) |
Jan 16, 2008 | 4.490 | 4.850 | 4.450 | 4.740 | 661,574 | +0.22(+4.87%) |
Jan 15, 2008 | 4.590 | 4.630 | 4.480 | 4.520 | 252,702 | -0.20(-4.24%) |
Jan 14, 2008 | 4.940 | 4.960 | 4.700 | 4.720 | 260,261 | -0.12(-2.48%) |
Jan 11, 2008 | 4.920 | 4.990 | 4.750 | 4.840 | 229,977 | -0.08(-1.63%) |
Jan 10, 2008 | 4.920 | 5.090 | 4.740 | 4.920 | 310,590 | +0.00(+0.00%) |
Jan 09, 2008 | 4.990 | 5.100 | 4.520 | 4.920 | 722,673 | -0.03(-0.61%) |
Jan 08, 2008 | 5.040 | 5.180 | 4.940 | 4.950 | 364,961 | +0.01(+0.20%) |
Jan 07, 2008 | 4.800 | 5.110 | 4.800 | 4.940 | 432,905 | +0.12(+2.49%) |
Jan 04, 2008 | 5.180 | 5.180 | 4.790 | 4.820 | 436,049 | -0.36(-6.95%) |
Jan 03, 2008 | 5.610 | 5.610 | 5.130 | 5.180 | 514,581 | -0.38(-6.83%) |
Jan 02, 2008 | 5.800 | 5.800 | 5.400 | 5.560 | 238,367 | -0.20(-3.47%) |
Jan 01, 2008 | 5.600 | 5.850 | 5.450 | 5.760 | 448,955 | +0.00(+0.00%) |
Dec 31, 2007 | 5.600 | 5.850 | 5.450 | 5.760 | 448,955 | +0.10(+1.77%) |
Dec 28, 2007 | 5.740 | 5.830 | 5.620 | 5.660 | 268,285 | -0.07(-1.22%) |
Dec 27, 2007 | 5.910 | 5.910 | 5.730 | 5.730 | 196,193 | -0.18(-3.05%) |
Dec 26, 2007 | 5.980 | 5.980 | 5.790 | 5.910 | 279,369 | -0.04(-0.67%) |
Dec 24, 2007 | 5.970 | 5.990 | 5.840 | 5.950 | 168,890 | +0.02(+0.34%) |
Dec 21, 2007 | 5.750 | 6.000 | 5.730 | 5.930 | 305,399 | +0.19(+3.31%) |
Dec 20, 2007 | 5.800 | 5.800 | 5.590 | 5.740 | 297,045 | +0.03(+0.53%) |
Dec 19, 2007 | 5.710 | 5.840 | 5.610 | 5.710 | 490,827 | -0.03(-0.52%) |
Dec 18, 2007 | 5.710 | 5.770 | 5.560 | 5.740 | 309,258 | +0.07(+1.23%) |
Dec 17, 2007 | 6.120 | 6.160 | 5.570 | 5.670 | 613,034 | -0.50(-8.10%) |
Dec 14, 2007 | 6.250 | 6.330 | 6.120 | 6.170 | 295,053 | -0.15(-2.37%) |
Dec 13, 2007 | 6.070 | 6.580 | 6.060 | 6.320 | 512,572 | -0.13(-2.02%) |
Dec 12, 2007 | 6.690 | 6.830 | 6.310 | 6.450 | 463,379 | -0.08(-1.23%) |
Dec 11, 2007 | 6.580 | 6.720 | 6.370 | 6.530 | 804,016 | +0.00(+0.00%) |
Dec 10, 2007 | 5.970 | 6.690 | 5.970 | 6.530 | 954,853 | +0.57(+9.56%) |
Dec 07, 2007 | 5.860 | 6.120 | 5.850 | 5.960 | 624,641 | +0.18(+3.11%) |
Dec 06, 2007 | 5.650 | 5.910 | 5.620 | 5.780 | 462,091 | +0.08(+1.40%) |
Dec 05, 2007 | 5.590 | 5.830 | 5.590 | 5.700 | 1,991,207 | +0.16(+2.89%) |
Dec 04, 2007 | 5.810 | 5.850 | 5.470 | 5.540 | 1,280,872 | +0.08(+1.47%) |
Dec 03, 2007 | 5.370 | 5.620 | 5.210 | 5.460 | 1,378,972 | +0.09(+1.68%) |
Nov 30, 2007 | 5.000 | 5.370 | 4.990 | 5.370 | 1,652,017 | +0.38(+7.62%) |
Nov 29, 2007 | 4.310 | 5.190 | 4.130 | 4.990 | 1,997,190 | +0.65(+14.98%) |
Nov 28, 2007 | 5.460 | 5.550 | 4.230 | 4.340 | 1,971,917 | -2.09(-32.50%) |
Nov 27, 2007 | 6.550 | 6.550 | 6.290 | 6.430 | 534,900 | +0.03(+0.47%) |
Nov 26, 2007 | 6.490 | 6.580 | 6.310 | 6.400 | 360,972 | +0.02(+0.31%) |
Nov 23, 2007 | 6.000 | 6.470 | 6.000 | 6.380 | 123,961 | +0.34(+5.63%) |
Nov 21, 2007 | 6.130 | 6.240 | 6.030 | 6.040 | 397,951 | -0.20(-3.21%) |
Nov 20, 2007 | 6.370 | 6.470 | 5.970 | 6.240 | 563,978 | -0.09(-1.42%) |
Nov 19, 2007 | 6.560 | 6.690 | 6.260 | 6.330 | 785,977 | -0.26(-3.95%) |
Nov 16, 2007 | 7.200 | 7.210 | 6.590 | 6.590 | 448,338 | -0.60(-8.34%) |
Nov 15, 2007 | 7.240 | 7.350 | 7.130 | 7.190 | 343,692 | -0.10(-1.37%) |
Nov 14, 2007 | 7.260 | 7.400 | 7.220 | 7.290 | 575,331 | +0.07(+0.97%) |
Nov 13, 2007 | 7.160 | 7.290 | 7.090 | 7.220 | 692,859 | +0.12(+1.69%) |
Nov 12, 2007 | 7.010 | 7.280 | 7.000 | 7.100 | 644,533 | +0.13(+1.87%) |
Nov 09, 2007 | 7.140 | 7.250 | 6.900 | 6.970 | 268,224 | -0.22(-3.06%) |
Nov 08, 2007 | 7.310 | 7.450 | 7.160 | 7.190 | 176,998 | -0.08(-1.10%) |
Nov 07, 2007 | 7.430 | 7.780 | 7.240 | 7.270 | 248,537 | -0.23(-3.07%) |
Nov 06, 2007 | 7.680 | 7.700 | 7.370 | 7.500 | 307,492 | -0.18(-2.34%) |
Nov 05, 2007 | 7.690 | 7.740 | 7.590 | 7.680 | 142,389 | -0.07(-0.90%) |
Nov 02, 2007 | 7.950 | 8.040 | 7.707 | 7.750 | 155,766 | -0.14(-1.77%) |