Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 3.800 | 4.050 | 3.770 | 3.900 | 148,711 | +0.05(+1.30%) |
Jan 30, 2008 | 3.930 | 4.050 | 3.830 | 3.850 | 162,017 | -0.10(-2.53%) |
Jan 29, 2008 | 4.040 | 4.040 | 3.830 | 3.950 | 158,387 | -0.09(-2.23%) |
Jan 28, 2008 | 3.950 | 4.210 | 3.910 | 4.040 | 168,922 | +0.07(+1.76%) |
Jan 25, 2008 | 3.980 | 4.230 | 3.900 | 3.970 | 213,978 | +0.05(+1.28%) |
Jan 24, 2008 | 4.060 | 4.340 | 3.880 | 3.920 | 456,997 | -0.15(-3.69%) |
Jan 23, 2008 | 4.100 | 4.700 | 3.780 | 4.070 | 687,197 | -0.09(-2.16%) |
Jan 22, 2008 | 4.140 | 4.300 | 4.140 | 4.160 | 159,173 | -0.14(-3.26%) |
Jan 21, 2008 | 4.330 | 4.370 | 4.270 | 4.300 | 326,535 | +0.00(+0.00%) |
Jan 18, 2008 | 4.330 | 4.370 | 4.270 | 4.300 | 326,535 | -0.07(-1.60%) |
Jan 17, 2008 | 4.480 | 4.490 | 4.320 | 4.370 | 138,365 | -0.09(-2.02%) |
Jan 16, 2008 | 4.480 | 4.530 | 4.210 | 4.460 | 156,193 | -0.04(-0.89%) |
Jan 15, 2008 | 4.420 | 4.550 | 4.370 | 4.500 | 133,190 | +0.00(+0.00%) |
Jan 14, 2008 | 4.510 | 4.570 | 4.470 | 4.500 | 251,494 | +0.02(+0.45%) |
Jan 11, 2008 | 4.540 | 4.800 | 4.370 | 4.480 | 338,495 | -0.14(-3.03%) |
Jan 10, 2008 | 4.700 | 4.790 | 4.570 | 4.620 | 108,041 | -0.14(-2.94%) |
Jan 09, 2008 | 4.640 | 4.800 | 4.430 | 4.760 | 191,904 | +0.14(+3.03%) |
Jan 08, 2008 | 4.870 | 4.970 | 4.600 | 4.620 | 127,470 | -0.25(-5.13%) |
Jan 07, 2008 | 4.800 | 4.900 | 4.500 | 4.870 | 184,311 | +0.10(+2.10%) |
Jan 04, 2008 | 5.050 | 5.200 | 4.640 | 4.770 | 255,961 | -0.30(-5.92%) |
Jan 03, 2008 | 5.160 | 5.290 | 5.050 | 5.070 | 89,702 | -0.09(-1.74%) |
Jan 02, 2008 | 5.300 | 5.530 | 5.160 | 5.160 | 164,845 | -0.18(-3.37%) |
Jan 01, 2008 | 5.280 | 5.420 | 5.050 | 5.340 | 192,200 | +0.00(+0.00%) |
Dec 31, 2007 | 5.280 | 5.420 | 5.050 | 5.340 | 192,200 | +0.06(+1.14%) |
Dec 28, 2007 | 5.450 | 5.600 | 5.260 | 5.280 | 72,846 | -0.11(-2.04%) |
Dec 27, 2007 | 5.650 | 5.650 | 5.370 | 5.390 | 112,429 | -0.27(-4.77%) |
Dec 26, 2007 | 5.560 | 5.660 | 5.480 | 5.660 | 111,972 | +0.07(+1.25%) |
Dec 24, 2007 | 5.700 | 5.720 | 5.570 | 5.590 | 57,523 | -0.11(-1.93%) |
Dec 21, 2007 | 5.680 | 5.750 | 5.580 | 5.700 | 352,627 | +0.11(+1.97%) |
Dec 20, 2007 | 5.650 | 5.650 | 5.360 | 5.590 | 96,982 | +0.00(+0.00%) |
Dec 19, 2007 | 5.370 | 5.630 | 5.350 | 5.590 | 168,886 | +0.23(+4.29%) |
Dec 18, 2007 | 5.130 | 5.410 | 5.100 | 5.360 | 201,215 | +0.30(+5.93%) |
Dec 17, 2007 | 5.220 | 5.240 | 5.050 | 5.060 | 113,393 | -0.18(-3.44%) |
Dec 14, 2007 | 5.260 | 5.350 | 5.220 | 5.240 | 98,597 | -0.09(-1.69%) |
Dec 13, 2007 | 5.290 | 5.350 | 5.150 | 5.330 | 98,909 | +0.00(+0.00%) |
Dec 12, 2007 | 5.410 | 5.490 | 5.210 | 5.330 | 99,614 | +0.09(+1.72%) |
Dec 11, 2007 | 5.330 | 5.630 | 5.210 | 5.240 | 162,531 | -0.09(-1.69%) |
Dec 10, 2007 | 5.350 | 5.390 | 5.210 | 5.330 | 137,542 | -0.03(-0.56%) |
Dec 07, 2007 | 5.390 | 5.450 | 5.220 | 5.360 | 105,125 | +0.00(+0.00%) |
Dec 06, 2007 | 5.350 | 5.360 | 5.260 | 5.360 | 122,065 | +0.02(+0.37%) |
Dec 05, 2007 | 5.130 | 5.450 | 5.080 | 5.340 | 155,089 | +0.34(+6.80%) |
Dec 04, 2007 | 5.210 | 5.210 | 5.000 | 5.000 | 133,069 | -0.27(-5.12%) |
Dec 03, 2007 | 5.040 | 5.310 | 5.040 | 5.270 | 254,916 | +0.27(+5.40%) |
Nov 30, 2007 | 5.330 | 5.390 | 5.000 | 5.000 | 413,308 | -0.27(-5.12%) |
Nov 29, 2007 | 5.640 | 5.640 | 5.170 | 5.270 | 201,656 | -0.35(-6.23%) |
Nov 28, 2007 | 5.600 | 5.630 | 5.420 | 5.620 | 185,815 | +0.13(+2.37%) |
Nov 27, 2007 | 4.950 | 5.510 | 4.950 | 5.490 | 367,525 | +0.60(+12.27%) |
Nov 26, 2007 | 5.290 | 5.320 | 4.840 | 4.890 | 272,911 | -0.38(-7.21%) |
Nov 23, 2007 | 5.280 | 5.350 | 5.180 | 5.270 | 190,271 | +0.04(+0.76%) |
Nov 21, 2007 | 5.220 | 5.320 | 5.030 | 5.230 | 211,642 | -0.03(-0.57%) |
Nov 20, 2007 | 5.550 | 5.550 | 5.150 | 5.260 | 251,568 | -0.30(-5.40%) |
Nov 19, 2007 | 5.660 | 5.700 | 5.500 | 5.560 | 191,959 | -0.17(-2.97%) |
Nov 16, 2007 | 5.730 | 5.770 | 5.550 | 5.730 | 243,193 | +0.01(+0.17%) |
Nov 15, 2007 | 5.840 | 5.910 | 5.630 | 5.720 | 288,851 | -0.20(-3.38%) |
Nov 14, 2007 | 5.910 | 5.980 | 5.790 | 5.920 | 174,378 | +0.05(+0.85%) |
Nov 13, 2007 | 5.600 | 5.880 | 5.540 | 5.870 | 243,849 | +0.27(+4.82%) |
Nov 12, 2007 | 5.620 | 6.070 | 5.550 | 5.600 | 341,719 | -0.11(-1.93%) |
Nov 09, 2007 | 5.680 | 5.770 | 5.500 | 5.710 | 356,310 | -0.04(-0.70%) |
Nov 08, 2007 | 5.810 | 5.950 | 5.670 | 5.750 | 139,224 | -0.01(-0.17%) |
Nov 07, 2007 | 5.740 | 5.810 | 5.640 | 5.760 | 290,477 | -0.07(-1.20%) |
Nov 06, 2007 | 5.820 | 5.840 | 5.660 | 5.830 | 321,791 | +0.02(+0.34%) |
Nov 05, 2007 | 6.020 | 6.080 | 5.670 | 5.810 | 419,001 | -0.34(-5.53%) |
Nov 02, 2007 | 5.650 | 6.200 | 5.600 | 6.150 | 793,496 | +0.62(+11.21%) |