Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.950 | 4.950 | 4.810 | 4.950 | 530,681 | +0.08(+1.64%) |
Jan 30, 2008 | 4.870 | 5.060 | 4.870 | 4.870 | 33,814 | -0.10(-2.03%) |
Jan 29, 2008 | 4.971 | 4.971 | 4.770 | 4.971 | 35,428 | +0.26(+5.43%) |
Jan 28, 2008 | 4.650 | 4.762 | 4.600 | 4.715 | 50,534 | +0.06(+1.40%) |
Jan 25, 2008 | 4.950 | 4.950 | 4.650 | 4.650 | 29,483 | -0.30(-6.06%) |
Jan 24, 2008 | 4.950 | 4.990 | 4.815 | 4.950 | 27,878 | +0.31(+6.68%) |
Jan 23, 2008 | 4.640 | 4.640 | 4.250 | 4.640 | 122,785 | +0.24(+5.41%) |
Jan 22, 2008 | 4.505 | 4.553 | 3.978 | 4.402 | 122,087 | -0.10(-2.28%) |
Jan 21, 2008 | 4.505 | 4.832 | 4.470 | 4.505 | 121,904 | +0.00(+0.00%) |
Jan 18, 2008 | 4.505 | 4.832 | 4.470 | 4.505 | 121,104 | -0.19(-4.00%) |
Jan 17, 2008 | 4.692 | 5.178 | 4.668 | 4.692 | 61,340 | -0.39(-7.64%) |
Jan 16, 2008 | 5.080 | 5.147 | 4.990 | 5.080 | 70,112 | -0.14(-2.72%) |
Jan 15, 2008 | 5.300 | 5.309 | 5.101 | 5.222 | 63,700 | -0.08(-1.47%) |
Jan 14, 2008 | 5.360 | 5.465 | 5.300 | 5.300 | 27,210 | -0.06(-1.12%) |
Jan 11, 2008 | 5.360 | 5.616 | 5.360 | 5.360 | 29,312 | -0.33(-5.85%) |
Jan 10, 2008 | 5.693 | 5.693 | 5.490 | 5.693 | 42,718 | -0.01(-0.10%) |
Jan 09, 2008 | 5.708 | 5.830 | 5.650 | 5.699 | 95,361 | -0.01(-0.16%) |
Jan 08, 2008 | 5.708 | 5.785 | 5.686 | 5.708 | 62,594 | -0.02(-0.35%) |
Jan 07, 2008 | 5.850 | 5.944 | 5.649 | 5.728 | 85,260 | -0.12(-2.09%) |
Jan 04, 2008 | 5.850 | 5.900 | 5.838 | 5.850 | 29,220 | -0.04(-0.60%) |
Jan 03, 2008 | 5.886 | 5.980 | 5.857 | 5.886 | 60,995 | -0.12(-1.92%) |
Jan 02, 2008 | 6.006 | 6.065 | 5.919 | 6.001 | 65,169 | -0.01(-0.09%) |
Jan 01, 2008 | 6.006 | 6.140 | 6.006 | 6.006 | 45,590 | +0.00(+0.00%) |
Dec 31, 2007 | 6.006 | 6.140 | 6.006 | 6.006 | 45,590 | -0.10(-1.70%) |
Dec 28, 2007 | 6.110 | 6.191 | 6.080 | 6.110 | 32,993 | +0.01(+0.16%) |
Dec 27, 2007 | 6.030 | 6.152 | 6.060 | 6.100 | 26,450 | +0.07(+1.16%) |
Dec 26, 2007 | 6.030 | 6.360 | 5.850 | 6.030 | 16,492 | -0.13(-2.09%) |
Dec 24, 2007 | 6.159 | 6.159 | 6.075 | 6.159 | 16,122 | +0.04(+0.63%) |
Dec 21, 2007 | 6.120 | 6.180 | 5.941 | 6.120 | 198,103 | +0.15(+2.51%) |
Dec 20, 2007 | 5.970 | 6.050 | 5.930 | 5.970 | 47,683 | +0.07(+1.18%) |
Dec 19, 2007 | 5.820 | 6.000 | 5.800 | 5.901 | 32,995 | +0.08(+1.38%) |
Dec 18, 2007 | 5.820 | 5.822 | 3.940 | 5.820 | 30,893 | +0.19(+3.35%) |
Dec 17, 2007 | 5.822 | 5.918 | 5.631 | 5.631 | 19,171 | -0.19(-3.27%) |
Dec 14, 2007 | 5.822 | 5.920 | 5.822 | 5.822 | 20,002 | -0.04(-0.65%) |
Dec 13, 2007 | 5.952 | 6.000 | 5.850 | 5.860 | 27,877 | -0.09(-1.54%) |
Dec 12, 2007 | 5.952 | 6.202 | 5.951 | 5.952 | 90,886 | +0.00(+0.03%) |
Dec 11, 2007 | 5.950 | 6.021 | 5.860 | 5.950 | 28,316 | +0.05(+0.85%) |
Dec 10, 2007 | 5.900 | 6.120 | 5.900 | 5.900 | 20,313 | -0.21(-3.36%) |
Dec 07, 2007 | 6.000 | 6.200 | 6.105 | 6.105 | 8,662 | +0.11(+1.75%) |
Dec 06, 2007 | 6.150 | 6.200 | 6.000 | 6.000 | 235,417 | -0.15(-2.44%) |
Dec 05, 2007 | 6.150 | 6.290 | 5.950 | 6.150 | 122,549 | +0.28(+4.77%) |
Dec 04, 2007 | 5.870 | 5.950 | 5.860 | 5.870 | 16,249 | -0.04(-0.64%) |
Dec 03, 2007 | 5.908 | 6.053 | 5.861 | 5.908 | 130,864 | -0.09(-1.53%) |
Nov 30, 2007 | 5.870 | 6.035 | 5.960 | 6.000 | 51,040 | +0.13(+2.21%) |
Nov 29, 2007 | 5.835 | 5.870 | 5.768 | 5.870 | 63,469 | +0.04(+0.60%) |
Nov 28, 2007 | 5.835 | 6.020 | 5.710 | 5.835 | 20,384 | +0.35(+6.33%) |
Nov 27, 2007 | 5.487 | 5.520 | 5.309 | 5.487 | 33,022 | +0.12(+2.19%) |
Nov 26, 2007 | 5.370 | 5.450 | 5.368 | 5.370 | 53,292 | -0.17(-2.98%) |
Nov 23, 2007 | 5.415 | 5.540 | 5.408 | 5.535 | 241,275 | +0.12(+2.22%) |
Nov 21, 2007 | 5.378 | 5.469 | 5.303 | 5.415 | 23,136 | +0.00(+0.00%) |
Nov 20, 2007 | 5.415 | 5.469 | 5.303 | 5.415 | 23,136 | -0.08(-1.37%) |
Nov 19, 2007 | 5.490 | 5.500 | 5.410 | 5.490 | 56,998 | -0.08(-1.52%) |
Nov 16, 2007 | 5.575 | 5.670 | 5.365 | 5.575 | 44,712 | +0.21(+3.94%) |
Nov 15, 2007 | 5.364 | 5.661 | 5.364 | 5.364 | 14,540 | -0.32(-5.66%) |
Nov 14, 2007 | 5.560 | 5.762 | 5.685 | 5.685 | 38,370 | +0.12(+2.25%) |
Nov 13, 2007 | 5.280 | 5.569 | 5.370 | 5.560 | 72,630 | +0.28(+5.30%) |
Nov 12, 2007 | 5.280 | 5.410 | 5.280 | 5.280 | 44,709 | -0.15(-2.76%) |
Nov 09, 2007 | 5.430 | 5.482 | 5.396 | 5.430 | 40,051 | -0.09(-1.67%) |
Nov 08, 2007 | 5.522 | 5.640 | 5.435 | 5.522 | 29,969 | -0.01(-0.14%) |
Nov 07, 2007 | 5.530 | 5.820 | 5.530 | 5.530 | 18,550 | -0.27(-4.70%) |
Nov 06, 2007 | 5.803 | 5.916 | 5.803 | 5.803 | 117,836 | +0.06(+1.06%) |
Nov 05, 2007 | 5.860 | 5.819 | 5.742 | 5.742 | 23,667 | -0.12(-2.02%) |
Nov 02, 2007 | 5.860 | 5.970 | 5.815 | 5.860 | 166,266 | -0.06(-0.94%) |