Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.450 | 5.200 | 4.450 | 4.960 | 233,073 | +0.44(+9.73%) |
Jan 30, 2008 | 4.700 | 4.770 | 4.510 | 4.520 | 158,043 | -0.20(-4.24%) |
Jan 29, 2008 | 4.850 | 4.850 | 4.610 | 4.720 | 146,452 | -0.11(-2.28%) |
Jan 28, 2008 | 4.950 | 5.230 | 4.770 | 4.830 | 94,599 | -0.12(-2.42%) |
Jan 25, 2008 | 5.120 | 5.230 | 4.870 | 4.950 | 71,179 | -0.11(-2.17%) |
Jan 24, 2008 | 5.490 | 5.490 | 4.840 | 5.060 | 189,059 | -0.43(-7.83%) |
Jan 23, 2008 | 4.410 | 5.840 | 4.240 | 5.490 | 459,882 | +0.97(+21.46%) |
Jan 22, 2008 | 4.440 | 4.640 | 4.180 | 4.520 | 104,582 | -0.10(-2.16%) |
Jan 21, 2008 | 4.790 | 4.870 | 4.180 | 4.620 | 330,074 | +0.00(+0.00%) |
Jan 18, 2008 | 4.790 | 4.870 | 4.180 | 4.620 | 330,074 | -0.16(-3.35%) |
Jan 17, 2008 | 5.010 | 5.160 | 4.700 | 4.780 | 145,796 | -0.22(-4.40%) |
Jan 16, 2008 | 4.830 | 5.170 | 4.830 | 5.000 | 121,647 | +0.10(+2.04%) |
Jan 15, 2008 | 4.910 | 4.950 | 4.430 | 4.900 | 278,639 | -0.11(-2.20%) |
Jan 14, 2008 | 4.410 | 5.230 | 4.410 | 5.010 | 457,019 | +0.61(+13.86%) |
Jan 11, 2008 | 4.900 | 4.920 | 4.250 | 4.400 | 304,619 | -0.52(-10.57%) |
Jan 10, 2008 | 4.370 | 4.970 | 4.310 | 4.920 | 338,066 | +0.51(+11.56%) |
Jan 09, 2008 | 4.590 | 4.680 | 4.350 | 4.410 | 606,193 | -0.20(-4.34%) |
Jan 08, 2008 | 4.820 | 5.120 | 4.570 | 4.610 | 799,972 | -0.29(-5.92%) |
Jan 07, 2008 | 5.500 | 5.740 | 4.860 | 4.900 | 2,407,888 | -0.88(-15.22%) |
Jan 04, 2008 | 6.150 | 6.220 | 5.750 | 5.780 | 470,756 | -0.44(-7.07%) |
Jan 03, 2008 | 6.320 | 6.320 | 6.130 | 6.220 | 313,324 | -0.07(-1.11%) |
Jan 02, 2008 | 6.280 | 6.380 | 6.170 | 6.290 | 344,079 | +0.00(+0.00%) |
Jan 01, 2008 | 6.250 | 6.340 | 6.210 | 6.290 | 626,157 | +0.00(+0.00%) |
Dec 31, 2007 | 6.250 | 6.340 | 6.210 | 6.290 | 626,157 | +0.04(+0.64%) |
Dec 28, 2007 | 6.380 | 6.400 | 6.250 | 6.250 | 247,561 | -0.03(-0.48%) |
Dec 27, 2007 | 6.400 | 6.410 | 6.260 | 6.280 | 276,060 | -0.12(-1.88%) |
Dec 26, 2007 | 6.320 | 6.450 | 6.230 | 6.400 | 279,948 | +0.00(+0.00%) |
Dec 24, 2007 | 6.430 | 6.480 | 6.320 | 6.400 | 120,483 | +0.00(+0.00%) |
Dec 21, 2007 | 6.460 | 6.500 | 6.310 | 6.400 | 726,471 | +0.00(+0.00%) |
Dec 20, 2007 | 6.490 | 6.520 | 6.250 | 6.400 | 688,007 | -0.01(-0.16%) |
Dec 19, 2007 | 6.600 | 6.610 | 6.400 | 6.410 | 538,346 | -0.13(-1.99%) |
Dec 18, 2007 | 6.570 | 6.660 | 6.460 | 6.540 | 488,500 | +0.04(+0.62%) |
Dec 17, 2007 | 6.640 | 6.710 | 6.470 | 6.500 | 351,119 | -0.17(-2.55%) |
Dec 14, 2007 | 6.390 | 6.720 | 6.390 | 6.670 | 341,787 | +0.18(+2.77%) |
Dec 13, 2007 | 6.920 | 7.100 | 6.360 | 6.490 | 1,961,404 | -0.50(-7.15%) |
Dec 12, 2007 | 7.140 | 7.200 | 6.940 | 6.990 | 241,367 | +0.05(+0.72%) |
Dec 11, 2007 | 7.170 | 7.200 | 6.940 | 6.940 | 243,264 | -0.18(-2.53%) |
Dec 10, 2007 | 7.460 | 7.500 | 7.000 | 7.120 | 506,571 | -0.25(-3.39%) |
Dec 07, 2007 | 7.550 | 7.550 | 7.280 | 7.370 | 1,228,775 | -0.18(-2.38%) |
Dec 06, 2007 | 7.430 | 7.560 | 7.360 | 7.550 | 182,408 | +0.09(+1.21%) |
Dec 05, 2007 | 7.520 | 7.560 | 7.340 | 7.460 | 111,434 | +0.08(+1.08%) |
Dec 04, 2007 | 7.360 | 7.530 | 7.220 | 7.380 | 173,636 | -0.06(-0.81%) |
Dec 03, 2007 | 7.820 | 7.850 | 7.390 | 7.440 | 229,322 | -0.35(-4.49%) |
Nov 30, 2007 | 7.430 | 7.870 | 7.400 | 7.790 | 265,589 | +0.48(+6.57%) |
Nov 29, 2007 | 6.730 | 7.430 | 6.730 | 7.310 | 250,964 | +0.54(+7.98%) |
Nov 28, 2007 | 6.590 | 6.900 | 6.420 | 6.770 | 434,298 | +0.26(+3.99%) |
Nov 27, 2007 | 6.470 | 6.620 | 6.270 | 6.510 | 256,193 | +0.07(+1.09%) |
Nov 26, 2007 | 6.690 | 6.780 | 6.390 | 6.440 | 252,680 | -0.27(-4.02%) |
Nov 23, 2007 | 6.450 | 6.780 | 6.390 | 6.710 | 88,537 | +0.26(+4.03%) |
Nov 21, 2007 | 6.420 | 6.540 | 6.350 | 6.450 | 185,406 | +0.01(+0.16%) |
Nov 20, 2007 | 6.520 | 6.800 | 6.140 | 6.440 | 184,494 | -0.09(-1.38%) |
Nov 19, 2007 | 6.570 | 6.620 | 6.380 | 6.530 | 211,310 | -0.12(-1.80%) |
Nov 16, 2007 | 6.520 | 7.000 | 6.500 | 6.650 | 786,562 | +0.15(+2.31%) |
Nov 15, 2007 | 6.540 | 6.870 | 6.380 | 6.500 | 299,149 | -0.02(-0.31%) |
Nov 14, 2007 | 6.400 | 7.340 | 6.400 | 6.520 | 720,157 | +0.14(+2.19%) |
Nov 13, 2007 | 6.190 | 6.840 | 6.190 | 6.380 | 1,065,236 | +0.36(+5.98%) |
Nov 12, 2007 | 6.500 | 6.500 | 5.990 | 6.020 | 563,951 | -0.39(-6.08%) |
Nov 09, 2007 | 7.010 | 7.090 | 6.280 | 6.410 | 793,964 | -0.70(-9.85%) |
Nov 08, 2007 | 7.580 | 7.640 | 7.000 | 7.110 | 301,862 | -0.37(-4.95%) |
Nov 07, 2007 | 8.070 | 8.120 | 7.190 | 7.480 | 448,826 | -0.70(-8.56%) |
Nov 06, 2007 | 8.160 | 8.230 | 8.040 | 8.180 | 251,803 | +0.01(+0.12%) |
Nov 05, 2007 | 8.060 | 8.240 | 8.000 | 8.170 | 206,752 | -0.03(-0.37%) |
Nov 02, 2007 | 8.050 | 8.240 | 7.960 | 8.200 | 285,071 | +0.22(+2.76%) |