Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.330 | 4.460 | 4.000 | 4.250 | 3,815,525 | -0.28(-6.18%) |
Jan 30, 2008 | 4.680 | 4.900 | 4.520 | 4.530 | 1,744,674 | -0.15(-3.21%) |
Jan 29, 2008 | 4.620 | 4.680 | 4.560 | 4.680 | 501,686 | +0.10(+2.18%) |
Jan 28, 2008 | 4.710 | 4.710 | 4.530 | 4.580 | 670,993 | -0.13(-2.76%) |
Jan 25, 2008 | 4.690 | 4.750 | 4.660 | 4.710 | 923,516 | +0.10(+2.17%) |
Jan 24, 2008 | 4.530 | 4.630 | 4.455 | 4.610 | 1,773,996 | +0.10(+2.22%) |
Jan 23, 2008 | 4.660 | 4.720 | 4.340 | 4.510 | 1,287,602 | -0.19(-4.04%) |
Jan 22, 2008 | 4.480 | 4.800 | 4.480 | 4.700 | 672,761 | +0.02(+0.43%) |
Jan 21, 2008 | 4.732 | 4.830 | 4.600 | 4.680 | 1,099,551 | +0.00(+0.00%) |
Jan 18, 2008 | 4.732 | 4.830 | 4.600 | 4.680 | 1,099,551 | +0.08(+1.74%) |
Jan 17, 2008 | 4.710 | 4.770 | 4.600 | 4.600 | 717,335 | -0.08(-1.71%) |
Jan 16, 2008 | 4.680 | 4.810 | 4.500 | 4.680 | 753,382 | -0.02(-0.43%) |
Jan 15, 2008 | 4.650 | 4.720 | 4.600 | 4.700 | 667,656 | -0.03(-0.63%) |
Jan 14, 2008 | 4.620 | 4.790 | 4.600 | 4.730 | 719,833 | +0.13(+2.83%) |
Jan 11, 2008 | 4.710 | 4.720 | 4.460 | 4.600 | 829,584 | -0.14(-2.95%) |
Jan 10, 2008 | 4.620 | 4.800 | 4.520 | 4.740 | 749,187 | +0.15(+3.27%) |
Jan 09, 2008 | 4.500 | 4.630 | 4.500 | 4.590 | 1,424,238 | +0.13(+2.91%) |
Jan 08, 2008 | 4.710 | 4.740 | 4.440 | 4.460 | 861,350 | -0.19(-4.09%) |
Jan 07, 2008 | 4.630 | 4.710 | 4.510 | 4.650 | 822,485 | +0.04(+0.87%) |
Jan 04, 2008 | 4.740 | 4.800 | 4.590 | 4.610 | 557,165 | -0.20(-4.16%) |
Jan 03, 2008 | 5.020 | 5.040 | 4.790 | 4.810 | 673,521 | -0.21(-4.18%) |
Jan 02, 2008 | 5.260 | 5.270 | 4.940 | 5.020 | 834,858 | -0.26(-4.92%) |
Jan 01, 2008 | 5.140 | 5.300 | 5.070 | 5.280 | 840,868 | +0.00(+0.00%) |
Dec 31, 2007 | 5.140 | 5.300 | 5.070 | 5.280 | 840,868 | +0.11(+2.13%) |
Dec 28, 2007 | 5.290 | 5.300 | 5.110 | 5.170 | 765,039 | -0.09(-1.71%) |
Dec 27, 2007 | 5.210 | 5.340 | 5.180 | 5.260 | 1,359,708 | +0.22(+4.37%) |
Dec 26, 2007 | 5.050 | 5.130 | 5.000 | 5.040 | 688,621 | -0.07(-1.37%) |
Dec 24, 2007 | 5.130 | 5.140 | 5.060 | 5.110 | 245,940 | +0.01(+0.20%) |
Dec 21, 2007 | 5.070 | 5.140 | 5.040 | 5.100 | 1,298,096 | +0.10(+2.00%) |
Dec 20, 2007 | 4.950 | 5.000 | 4.850 | 5.000 | 1,224,389 | +0.11(+2.25%) |
Dec 19, 2007 | 4.710 | 4.910 | 4.710 | 4.890 | 1,334,397 | +0.19(+4.04%) |
Dec 18, 2007 | 4.990 | 5.080 | 4.700 | 4.700 | 2,207,922 | +0.14(+3.07%) |
Dec 17, 2007 | 4.780 | 4.780 | 4.470 | 4.560 | 1,669,238 | -0.20(-4.20%) |
Dec 14, 2007 | 4.910 | 5.040 | 4.670 | 4.760 | 1,965,485 | -0.22(-4.42%) |
Dec 13, 2007 | 5.040 | 5.130 | 4.900 | 4.980 | 1,937,060 | -0.13(-2.54%) |
Dec 12, 2007 | 5.280 | 5.320 | 5.030 | 5.110 | 1,089,559 | -0.09(-1.73%) |
Dec 11, 2007 | 5.330 | 5.370 | 5.170 | 5.200 | 703,195 | -0.09(-1.70%) |
Dec 10, 2007 | 5.370 | 5.390 | 5.220 | 5.290 | 684,375 | -0.07(-1.31%) |
Dec 07, 2007 | 5.370 | 5.420 | 5.330 | 5.360 | 402,852 | -0.07(-1.29%) |
Dec 06, 2007 | 5.510 | 5.540 | 5.390 | 5.430 | 710,571 | -0.07(-1.27%) |
Dec 05, 2007 | 5.500 | 5.530 | 5.430 | 5.500 | 437,535 | +0.14(+2.61%) |
Dec 04, 2007 | 5.430 | 5.460 | 5.330 | 5.360 | 525,411 | -0.11(-2.01%) |
Dec 03, 2007 | 5.680 | 5.690 | 5.470 | 5.470 | 540,892 | -0.23(-4.04%) |
Nov 30, 2007 | 5.910 | 5.930 | 5.680 | 5.700 | 950,687 | -0.13(-2.23%) |
Nov 29, 2007 | 5.860 | 5.950 | 5.800 | 5.830 | 479,599 | -0.06(-1.02%) |
Nov 28, 2007 | 5.990 | 6.050 | 5.860 | 5.890 | 1,014,043 | -0.02(-0.34%) |
Nov 27, 2007 | 5.930 | 6.060 | 5.840 | 5.910 | 1,161,827 | +0.01(+0.17%) |
Nov 26, 2007 | 5.810 | 6.030 | 5.800 | 5.900 | 782,274 | +0.09(+1.55%) |
Nov 23, 2007 | 5.810 | 5.820 | 5.740 | 5.810 | 250,631 | +0.01(+0.17%) |
Nov 21, 2007 | 5.760 | 5.850 | 5.680 | 5.800 | 577,351 | +0.00(+0.00%) |
Nov 20, 2007 | 5.650 | 5.830 | 5.615 | 5.800 | 1,603,177 | +0.13(+2.29%) |
Nov 19, 2007 | 5.520 | 5.700 | 5.500 | 5.670 | 837,926 | +0.08(+1.43%) |
Nov 16, 2007 | 5.780 | 5.790 | 5.461 | 5.590 | 1,130,286 | -0.19(-3.29%) |
Nov 15, 2007 | 5.800 | 5.830 | 5.740 | 5.780 | 499,045 | -0.06(-1.03%) |
Nov 14, 2007 | 5.740 | 5.840 | 5.660 | 5.840 | 699,437 | +0.20(+3.55%) |
Nov 13, 2007 | 5.720 | 5.780 | 5.580 | 5.640 | 1,294,465 | -0.03(-0.53%) |
Nov 12, 2007 | 5.760 | 5.900 | 5.600 | 5.670 | 860,714 | -0.07(-1.22%) |
Nov 09, 2007 | 5.680 | 5.820 | 5.610 | 5.740 | 825,815 | +0.01(+0.17%) |
Nov 08, 2007 | 5.720 | 5.770 | 5.540 | 5.730 | 948,430 | +0.06(+1.06%) |
Nov 07, 2007 | 5.860 | 5.900 | 5.620 | 5.670 | 1,178,006 | -0.27(-4.55%) |
Nov 06, 2007 | 5.940 | 5.990 | 5.700 | 5.940 | 999,696 | +0.01(+0.17%) |
Nov 05, 2007 | 5.850 | 5.950 | 5.800 | 5.930 | 604,568 | +0.01(+0.17%) |
Nov 02, 2007 | 6.040 | 6.040 | 5.840 | 5.920 | 590,233 | -0.02(-0.34%) |