Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 5.600 | 5.990 | 5.600 | 5.930 | 16,200 | +0.33(+5.89%) |
Jan 30, 2008 | 5.400 | 6.150 | 5.300 | 5.600 | 11,700 | +0.30(+5.66%) |
Jan 29, 2008 | 5.150 | 5.420 | 5.150 | 5.300 | 4,800 | +0.17(+3.31%) |
Jan 28, 2008 | 4.800 | 5.140 | 4.700 | 5.130 | 9,900 | +0.28(+5.77%) |
Jan 25, 2008 | 4.960 | 5.100 | 4.850 | 4.850 | 7,800 | +0.03(+0.62%) |
Jan 24, 2008 | 4.230 | 4.900 | 4.230 | 4.820 | 7,702 | +0.17(+3.66%) |
Jan 23, 2008 | 4.650 | 4.650 | 4.400 | 4.650 | 4,700 | +0.05(+1.09%) |
Jan 22, 2008 | 4.560 | 4.850 | 4.440 | 4.600 | 13,100 | -0.05(-1.08%) |
Jan 21, 2008 | 4.730 | 4.730 | 4.570 | 4.650 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.730 | 4.730 | 4.570 | 4.650 | 2,400 | -0.01(-0.22%) |
Jan 17, 2008 | 4.610 | 4.740 | 4.570 | 4.660 | 6,200 | +0.02(+0.35%) |
Jan 16, 2008 | 4.650 | 4.690 | 4.560 | 4.644 | 13,800 | -0.05(-0.98%) |
Jan 15, 2008 | 4.650 | 4.850 | 4.550 | 4.690 | 8,200 | -0.06(-1.26%) |
Jan 14, 2008 | 4.780 | 4.800 | 4.600 | 4.750 | 7,400 | -0.03(-0.63%) |
Jan 11, 2008 | 4.720 | 4.840 | 4.700 | 4.780 | 5,298 | -0.00(-0.10%) |
Jan 10, 2008 | 4.550 | 4.900 | 4.550 | 4.785 | 10,200 | +0.03(+0.53%) |
Jan 09, 2008 | 4.900 | 5.050 | 4.750 | 4.760 | 19,400 | -0.33(-6.48%) |
Jan 08, 2008 | 5.090 | 5.100 | 5.000 | 5.090 | 6,049 | -0.04(-0.78%) |
Jan 07, 2008 | 5.100 | 5.130 | 5.000 | 5.130 | 10,060 | -0.02(-0.39%) |
Jan 04, 2008 | 5.210 | 5.290 | 5.150 | 5.150 | 7,900 | -0.10(-1.90%) |
Jan 03, 2008 | 5.450 | 5.450 | 5.250 | 5.250 | 3,200 | -0.20(-3.67%) |
Jan 02, 2008 | 5.350 | 5.450 | 5.310 | 5.450 | 15,700 | +0.05(+0.93%) |
Jan 01, 2008 | 5.680 | 5.680 | 5.250 | 5.400 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.680 | 5.680 | 5.250 | 5.400 | 22,628 | -0.28(-4.93%) |
Dec 28, 2007 | 5.800 | 5.800 | 5.680 | 5.680 | 7,400 | -0.12(-2.07%) |
Dec 27, 2007 | 5.850 | 5.880 | 5.650 | 5.800 | 10,000 | -0.01(-0.17%) |
Dec 26, 2007 | 5.870 | 5.900 | 5.810 | 5.810 | 2,700 | -0.04(-0.68%) |
Dec 24, 2007 | 5.850 | 5.950 | 5.850 | 5.850 | 5,700 | -0.06(-1.02%) |
Dec 21, 2007 | 6.050 | 6.050 | 5.810 | 5.910 | 11,350 | -0.01(-0.17%) |
Dec 20, 2007 | 5.620 | 5.990 | 5.620 | 5.920 | 10,000 | -0.06(-1.00%) |
Dec 19, 2007 | 5.930 | 6.040 | 5.920 | 5.980 | 7,400 | +0.05(+0.84%) |
Dec 18, 2007 | 6.330 | 6.330 | 5.920 | 5.930 | 14,222 | -0.22(-3.58%) |
Dec 17, 2007 | 5.950 | 6.150 | 5.920 | 6.150 | 12,800 | +0.03(+0.41%) |
Dec 14, 2007 | 6.200 | 6.300 | 5.670 | 6.125 | 21,200 | -0.08(-1.21%) |
Dec 13, 2007 | 6.350 | 6.350 | 6.200 | 6.200 | 9,600 | -0.15(-2.36%) |
Dec 12, 2007 | 6.350 | 6.350 | 6.350 | 6.350 | 600 | -0.10(-1.55%) |
Dec 11, 2007 | 6.350 | 6.450 | 6.300 | 6.450 | 2,700 | +0.00(+0.00%) |
Dec 10, 2007 | 6.460 | 6.460 | 6.450 | 6.450 | 1,200 | -0.08(-1.23%) |
Dec 07, 2007 | 6.100 | 6.530 | 6.100 | 6.530 | 11,645 | +0.13(+2.03%) |
Dec 06, 2007 | 6.390 | 6.440 | 6.300 | 6.400 | 12,400 | +0.10(+1.59%) |
Dec 05, 2007 | 6.310 | 6.450 | 6.300 | 6.300 | 55,600 | -0.00(-0.00%) |
Dec 04, 2007 | 6.300 | 6.310 | 6.300 | 6.300 | 1,900 | -0.05(-0.79%) |
Dec 03, 2007 | 6.350 | 6.500 | 6.350 | 6.350 | 4,500 | -0.10(-1.61%) |
Nov 30, 2007 | 6.500 | 6.600 | 6.430 | 6.454 | 4,000 | -0.30(-4.38%) |
Nov 29, 2007 | 6.550 | 6.750 | 6.400 | 6.750 | 3,600 | +0.11(+1.66%) |
Nov 28, 2007 | 6.500 | 6.650 | 6.500 | 6.640 | 4,200 | +0.14(+2.15%) |
Nov 27, 2007 | 6.300 | 6.500 | 6.300 | 6.500 | 15,000 | +0.20(+3.17%) |
Nov 26, 2007 | 6.500 | 6.500 | 6.250 | 6.300 | 11,300 | -0.20(-3.08%) |
Nov 23, 2007 | 6.500 | 6.500 | 6.500 | 6.500 | 700 | +0.00(+0.00%) |
Nov 21, 2007 | 6.700 | 6.800 | 6.200 | 6.500 | 21,000 | -0.40(-5.80%) |
Nov 20, 2007 | 7.070 | 7.160 | 6.650 | 6.900 | 13,600 | -0.20(-2.82%) |
Nov 19, 2007 | 7.080 | 7.100 | 6.970 | 7.100 | 14,200 | +0.10(+1.43%) |
Nov 16, 2007 | 7.190 | 7.300 | 7.000 | 7.000 | 7,600 | -0.28(-3.85%) |
Nov 15, 2007 | 7.130 | 7.280 | 7.050 | 7.280 | 1,700 | +0.19(+2.68%) |
Nov 14, 2007 | 7.100 | 7.200 | 7.050 | 7.090 | 17,800 | -0.08(-1.12%) |
Nov 13, 2007 | 6.930 | 7.300 | 6.930 | 7.170 | 25,409 | +0.11(+1.56%) |
Nov 12, 2007 | 7.160 | 7.460 | 7.050 | 7.060 | 17,600 | -0.14(-1.94%) |
Nov 09, 2007 | 7.320 | 7.320 | 7.200 | 7.200 | 2,300 | -0.05(-0.69%) |
Nov 08, 2007 | 7.250 | 7.350 | 7.250 | 7.250 | 3,000 | +0.05(+0.70%) |
Nov 07, 2007 | 7.320 | 7.500 | 7.200 | 7.200 | 2,518 | -0.40(-5.26%) |
Nov 06, 2007 | 7.420 | 7.600 | 7.420 | 7.600 | 3,200 | +0.01(+0.13%) |
Nov 05, 2007 | 6.750 | 7.650 | 6.750 | 7.590 | 5,225 | +0.14(+1.88%) |
Nov 02, 2007 | 7.460 | 7.510 | 7.350 | 7.450 | 3,500 | -0.10(-1.32%) |