Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 5.700 | 5.740 | 5.410 | 5.740 | 4,100 | -0.15(-2.55%) |
Jan 30, 2008 | 5.510 | 5.890 | 5.450 | 5.890 | 13,900 | +0.14(+2.43%) |
Jan 29, 2008 | 5.420 | 5.750 | 5.420 | 5.750 | 14,100 | +0.36(+6.68%) |
Jan 28, 2008 | 5.240 | 5.820 | 5.240 | 5.390 | 10,200 | +0.14(+2.67%) |
Jan 25, 2008 | 5.250 | 5.540 | 5.200 | 5.250 | 12,500 | +0.00(+0.00%) |
Jan 24, 2008 | 4.910 | 5.250 | 4.830 | 5.250 | 11,400 | +0.28(+5.63%) |
Jan 23, 2008 | 5.110 | 5.110 | 4.750 | 4.970 | 21,000 | -0.18(-3.50%) |
Jan 22, 2008 | 5.100 | 5.170 | 5.100 | 5.150 | 2,100 | -0.05(-0.96%) |
Jan 21, 2008 | 5.160 | 5.690 | 5.160 | 5.200 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.160 | 5.690 | 5.160 | 5.200 | 15,600 | -0.49(-8.61%) |
Jan 17, 2008 | 5.790 | 5.840 | 5.630 | 5.690 | 4,200 | -0.11(-1.90%) |
Jan 16, 2008 | 5.700 | 5.870 | 5.530 | 5.800 | 29,700 | +0.04(+0.69%) |
Jan 15, 2008 | 5.870 | 5.870 | 5.590 | 5.760 | 29,500 | -0.04(-0.69%) |
Jan 14, 2008 | 5.850 | 5.970 | 5.790 | 5.800 | 10,500 | +0.03(+0.52%) |
Jan 11, 2008 | 5.700 | 5.800 | 5.510 | 5.770 | 28,200 | +0.07(+1.23%) |
Jan 10, 2008 | 5.700 | 5.720 | 5.680 | 5.700 | 7,900 | +0.00(+0.00%) |
Jan 09, 2008 | 5.550 | 5.720 | 5.530 | 5.700 | 31,100 | +0.07(+1.24%) |
Jan 08, 2008 | 5.700 | 5.700 | 5.600 | 5.630 | 5,500 | +0.05(+0.90%) |
Jan 07, 2008 | 5.580 | 5.580 | 5.580 | 5.580 | 100 | +0.00(+0.00%) |
Jan 04, 2008 | 5.390 | 5.580 | 5.390 | 5.580 | 800 | +0.10(+1.82%) |
Jan 03, 2008 | 5.250 | 5.480 | 5.250 | 5.480 | 800 | -0.02(-0.36%) |
Jan 02, 2008 | 5.500 | 5.500 | 5.500 | 5.500 | 1,900 | +0.20(+3.77%) |
Jan 01, 2008 | 5.650 | 5.650 | 4.280 | 5.300 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.650 | 5.650 | 4.280 | 5.300 | 10,100 | -0.30(-5.36%) |
Dec 28, 2007 | 5.700 | 5.900 | 5.600 | 5.600 | 27,700 | +0.00(+0.00%) |
Dec 27, 2007 | 4.850 | 5.600 | 4.850 | 5.600 | 11,900 | +0.90(+19.15%) |
Dec 26, 2007 | 4.700 | 4.700 | 4.700 | 4.700 | 0 | +0.00(+0.00%) |
Dec 24, 2007 | 4.700 | 4.700 | 4.700 | 4.700 | 400 | -0.06(-1.26%) |
Dec 21, 2007 | 4.870 | 4.930 | 4.750 | 4.760 | 4,200 | -0.24(-4.80%) |
Dec 20, 2007 | 4.750 | 5.000 | 4.700 | 5.000 | 7,047 | +0.20(+4.17%) |
Dec 19, 2007 | 4.700 | 4.800 | 4.700 | 4.800 | 1,800 | +0.10(+2.13%) |
Dec 18, 2007 | 4.700 | 4.700 | 4.600 | 4.700 | 1,200 | -0.00(-0.00%) |
Dec 17, 2007 | 4.750 | 4.750 | 4.700 | 4.700 | 1,200 | -0.17(-3.49%) |
Dec 14, 2007 | 4.680 | 4.870 | 4.680 | 4.870 | 400 | +0.02(+0.41%) |
Dec 13, 2007 | 4.560 | 4.850 | 4.560 | 4.850 | 4,220 | +0.16(+3.41%) |
Dec 12, 2007 | 4.770 | 4.840 | 4.690 | 4.690 | 3,500 | -0.04(-0.85%) |
Dec 11, 2007 | 5.190 | 5.190 | 4.700 | 4.730 | 5,400 | -0.46(-8.86%) |
Dec 10, 2007 | 5.090 | 5.190 | 5.090 | 5.190 | 1,300 | +0.09(+1.76%) |
Dec 07, 2007 | 4.950 | 5.100 | 4.950 | 5.100 | 1,900 | +0.25(+5.15%) |
Dec 06, 2007 | 4.850 | 4.850 | 4.850 | 4.850 | 500 | -0.03(-0.61%) |
Dec 05, 2007 | 4.950 | 4.950 | 4.740 | 4.880 | 5,800 | -0.09(-1.81%) |
Dec 04, 2007 | 4.920 | 4.970 | 4.840 | 4.970 | 1,800 | -0.03(-0.60%) |
Dec 03, 2007 | 4.970 | 5.000 | 4.970 | 5.000 | 1,800 | -0.25(-4.76%) |
Nov 30, 2007 | 5.000 | 5.250 | 5.000 | 5.250 | 2,700 | +0.05(+0.96%) |
Nov 29, 2007 | 5.100 | 5.200 | 4.220 | 5.200 | 2,900 | +0.05(+0.97%) |
Nov 28, 2007 | 5.080 | 5.150 | 4.990 | 5.150 | 1,300 | +0.03(+0.59%) |
Nov 27, 2007 | 5.120 | 5.120 | 5.120 | 5.120 | 0 | +0.00(+0.00%) |
Nov 26, 2007 | 5.150 | 5.250 | 4.950 | 5.120 | 12,800 | +0.02(+0.39%) |
Nov 23, 2007 | 5.150 | 5.290 | 5.010 | 5.100 | 5,900 | +0.05(+0.99%) |
Nov 21, 2007 | 5.210 | 5.220 | 5.020 | 5.050 | 4,000 | -0.10(-1.94%) |
Nov 20, 2007 | 5.020 | 5.160 | 5.020 | 5.150 | 19,900 | +0.10(+1.98%) |
Nov 19, 2007 | 4.570 | 5.380 | 4.980 | 5.050 | 19,200 | -0.28(-5.25%) |
Nov 16, 2007 | 5.400 | 5.500 | 5.280 | 5.330 | 11,800 | -0.12(-2.20%) |
Nov 15, 2007 | 5.450 | 5.450 | 5.450 | 5.450 | 400 | +0.02(+0.37%) |
Nov 14, 2007 | 5.640 | 5.670 | 5.430 | 5.430 | 2,800 | -0.07(-1.27%) |
Nov 13, 2007 | 5.751 | 5.751 | 5.500 | 5.500 | 5,900 | -0.30(-5.17%) |
Nov 12, 2007 | 5.720 | 6.100 | 5.410 | 5.800 | 8,000 | -0.02(-0.34%) |
Nov 09, 2007 | 5.750 | 5.950 | 5.710 | 5.820 | 2,800 | +0.08(+1.39%) |
Nov 08, 2007 | 5.800 | 5.860 | 5.700 | 5.740 | 4,400 | -0.14(-2.38%) |
Nov 07, 2007 | 5.850 | 5.890 | 5.700 | 5.880 | 19,400 | +0.08(+1.38%) |
Nov 06, 2007 | 5.750 | 5.800 | 5.600 | 5.800 | 12,300 | +0.10(+1.75%) |
Nov 05, 2007 | 5.610 | 5.850 | 5.610 | 5.700 | 19,800 | -0.17(-2.90%) |
Nov 02, 2007 | 5.690 | 5.880 | 5.690 | 5.870 | 9,700 | +0.19(+3.33%) |