Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.750 | 4.900 | 4.650 | 4.850 | 931,273 | +0.08(+1.68%) |
Jan 30, 2008 | 4.710 | 4.870 | 4.700 | 4.770 | 405,203 | +0.05(+1.06%) |
Jan 29, 2008 | 5.180 | 5.250 | 4.690 | 4.720 | 712,533 | -0.02(-0.42%) |
Jan 28, 2008 | 4.660 | 4.800 | 4.570 | 4.740 | 322,539 | +0.10(+2.16%) |
Jan 25, 2008 | 4.550 | 4.780 | 4.510 | 4.640 | 190,425 | +0.15(+3.34%) |
Jan 24, 2008 | 4.740 | 4.890 | 4.490 | 4.490 | 218,167 | -0.24(-5.07%) |
Jan 23, 2008 | 4.500 | 4.740 | 4.440 | 4.730 | 462,708 | +0.13(+2.83%) |
Jan 22, 2008 | 4.820 | 4.930 | 4.500 | 4.600 | 279,786 | -0.33(-6.69%) |
Jan 21, 2008 | 4.830 | 5.030 | 4.560 | 4.930 | 689,892 | +0.00(+0.00%) |
Jan 18, 2008 | 4.830 | 5.030 | 4.560 | 4.930 | 689,892 | +0.18(+3.79%) |
Jan 17, 2008 | 4.800 | 4.860 | 4.630 | 4.750 | 497,373 | -0.04(-0.84%) |
Jan 16, 2008 | 4.700 | 5.020 | 4.580 | 4.790 | 425,524 | +0.10(+2.13%) |
Jan 15, 2008 | 4.500 | 4.730 | 4.410 | 4.690 | 742,555 | +0.12(+2.63%) |
Jan 14, 2008 | 4.510 | 4.610 | 4.400 | 4.570 | 479,024 | +0.06(+1.33%) |
Jan 11, 2008 | 4.570 | 4.570 | 4.420 | 4.510 | 345,936 | -0.01(-0.22%) |
Jan 10, 2008 | 4.280 | 4.640 | 4.210 | 4.520 | 1,482,786 | +0.19(+4.39%) |
Jan 09, 2008 | 4.680 | 4.793 | 4.040 | 4.330 | 1,631,044 | -0.69(-13.75%) |
Jan 08, 2008 | 5.530 | 5.620 | 4.720 | 5.020 | 3,533,053 | -0.56(-10.04%) |
Jan 07, 2008 | 5.840 | 5.900 | 5.550 | 5.580 | 565,535 | -0.22(-3.79%) |
Jan 04, 2008 | 5.690 | 5.830 | 5.630 | 5.800 | 278,584 | +0.02(+0.35%) |
Jan 03, 2008 | 5.940 | 6.090 | 5.720 | 5.780 | 292,496 | -0.07(-1.20%) |
Jan 02, 2008 | 5.770 | 5.950 | 5.650 | 5.850 | 295,552 | +0.05(+0.86%) |
Jan 01, 2008 | 5.690 | 5.840 | 5.650 | 5.800 | 212,576 | +0.00(+0.00%) |
Dec 31, 2007 | 5.690 | 5.840 | 5.650 | 5.800 | 212,576 | +0.05(+0.87%) |
Dec 28, 2007 | 5.880 | 5.930 | 5.720 | 5.750 | 193,543 | -0.10(-1.71%) |
Dec 27, 2007 | 6.020 | 6.100 | 5.850 | 5.850 | 287,131 | -0.22(-3.62%) |
Dec 26, 2007 | 6.190 | 6.190 | 6.050 | 6.070 | 280,892 | -0.12(-1.94%) |
Dec 24, 2007 | 5.980 | 6.210 | 5.890 | 6.190 | 119,300 | +0.15(+2.48%) |
Dec 21, 2007 | 6.040 | 6.170 | 5.870 | 6.040 | 657,835 | +0.09(+1.51%) |
Dec 20, 2007 | 5.980 | 5.990 | 5.600 | 5.950 | 345,405 | +0.04(+0.68%) |
Dec 19, 2007 | 5.970 | 6.090 | 5.820 | 5.910 | 195,753 | -0.06(-1.01%) |
Dec 18, 2007 | 6.090 | 6.130 | 5.810 | 5.970 | 236,037 | -0.03(-0.50%) |
Dec 17, 2007 | 6.000 | 6.100 | 5.960 | 6.000 | 201,459 | -0.05(-0.83%) |
Dec 14, 2007 | 6.100 | 6.230 | 6.000 | 6.050 | 306,700 | -0.13(-2.10%) |
Dec 13, 2007 | 6.130 | 6.330 | 6.120 | 6.180 | 838,955 | -0.04(-0.64%) |
Dec 12, 2007 | 6.410 | 6.450 | 6.090 | 6.220 | 352,459 | -0.03(-0.48%) |
Dec 11, 2007 | 6.530 | 6.630 | 6.160 | 6.250 | 796,949 | -0.23(-3.55%) |
Dec 10, 2007 | 6.500 | 6.580 | 6.380 | 6.480 | 269,146 | -0.03(-0.46%) |
Dec 07, 2007 | 6.530 | 6.540 | 6.400 | 6.510 | 394,036 | +0.01(+0.15%) |
Dec 06, 2007 | 6.400 | 6.610 | 6.370 | 6.500 | 315,331 | +0.07(+1.09%) |
Dec 05, 2007 | 6.480 | 6.680 | 6.400 | 6.430 | 246,669 | +0.02(+0.31%) |
Dec 04, 2007 | 6.620 | 6.770 | 6.400 | 6.410 | 261,669 | +0.02(+0.31%) |
Dec 03, 2007 | 6.490 | 6.490 | 6.310 | 6.390 | 272,895 | -0.10(-1.54%) |
Nov 30, 2007 | 6.730 | 6.870 | 6.438 | 6.490 | 357,076 | -0.27(-3.99%) |
Nov 29, 2007 | 6.620 | 6.930 | 6.350 | 6.760 | 1,042,320 | -0.41(-5.72%) |
Nov 28, 2007 | 6.860 | 7.470 | 6.840 | 7.170 | 332,077 | +0.39(+5.75%) |
Nov 27, 2007 | 6.760 | 6.850 | 6.640 | 6.780 | 203,721 | +0.04(+0.59%) |
Nov 26, 2007 | 6.880 | 6.900 | 6.580 | 6.740 | 228,868 | -0.16(-2.32%) |
Nov 23, 2007 | 6.890 | 7.050 | 6.770 | 6.900 | 55,384 | +0.08(+1.17%) |
Nov 21, 2007 | 7.050 | 7.050 | 6.820 | 6.820 | 157,857 | -0.27(-3.81%) |
Nov 20, 2007 | 6.930 | 7.160 | 6.800 | 7.090 | 200,765 | +0.14(+2.01%) |
Nov 19, 2007 | 7.120 | 7.140 | 6.900 | 6.950 | 215,611 | -0.25(-3.47%) |
Nov 16, 2007 | 7.260 | 7.290 | 6.980 | 7.200 | 230,985 | +0.04(+0.56%) |
Nov 15, 2007 | 7.280 | 7.380 | 7.050 | 7.160 | 198,524 | -0.17(-2.32%) |
Nov 14, 2007 | 7.120 | 7.370 | 7.060 | 7.330 | 275,134 | +0.25(+3.53%) |
Nov 13, 2007 | 7.170 | 7.190 | 6.950 | 7.080 | 145,274 | -0.01(-0.14%) |
Nov 12, 2007 | 7.080 | 7.340 | 7.000 | 7.090 | 121,937 | +0.02(+0.28%) |
Nov 09, 2007 | 7.180 | 7.210 | 6.810 | 7.070 | 335,903 | -0.15(-2.08%) |
Nov 08, 2007 | 7.050 | 7.260 | 6.960 | 7.220 | 449,754 | +0.23(+3.29%) |
Nov 07, 2007 | 7.150 | 7.230 | 6.950 | 6.990 | 503,601 | -0.25(-3.45%) |
Nov 06, 2007 | 7.590 | 7.595 | 7.185 | 7.240 | 349,405 | -0.35(-4.61%) |
Nov 05, 2007 | 7.690 | 7.840 | 7.490 | 7.590 | 171,111 | -0.16(-2.06%) |
Nov 02, 2007 | 7.670 | 7.950 | 7.580 | 7.750 | 207,550 | +0.20(+2.65%) |