Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 5.230 | 5.300 | 5.040 | 5.150 | 45,451 | -0.17(-3.20%) |
Jan 30, 2008 | 4.950 | 5.630 | 4.900 | 5.320 | 84,740 | +0.37(+7.47%) |
Jan 29, 2008 | 4.900 | 4.950 | 4.830 | 4.950 | 13,215 | +0.14(+2.91%) |
Jan 28, 2008 | 4.900 | 4.990 | 4.800 | 4.810 | 22,561 | -0.11(-2.24%) |
Jan 25, 2008 | 4.650 | 4.930 | 4.580 | 4.920 | 34,417 | +0.26(+5.58%) |
Jan 24, 2008 | 4.780 | 4.780 | 4.510 | 4.660 | 18,304 | -0.14(-2.92%) |
Jan 23, 2008 | 4.780 | 4.820 | 4.510 | 4.800 | 27,565 | +0.06(+1.27%) |
Jan 22, 2008 | 4.750 | 4.950 | 4.210 | 4.740 | 129,784 | -0.27(-5.39%) |
Jan 21, 2008 | 5.070 | 5.200 | 4.920 | 5.010 | 20,492 | +0.00(+0.00%) |
Jan 18, 2008 | 5.070 | 5.200 | 4.920 | 5.010 | 20,492 | +0.06(+1.21%) |
Jan 17, 2008 | 5.160 | 5.210 | 4.950 | 4.950 | 53,364 | -0.34(-6.43%) |
Jan 16, 2008 | 5.070 | 5.520 | 5.060 | 5.290 | 73,587 | -0.04(-0.75%) |
Jan 15, 2008 | 4.950 | 5.420 | 4.900 | 5.330 | 48,673 | +0.33(+6.60%) |
Jan 14, 2008 | 5.120 | 5.120 | 4.870 | 5.000 | 93,167 | -0.12(-2.34%) |
Jan 11, 2008 | 5.220 | 5.290 | 4.840 | 5.120 | 69,056 | -0.05(-0.97%) |
Jan 10, 2008 | 5.430 | 5.430 | 5.130 | 5.170 | 36,644 | -0.25(-4.61%) |
Jan 09, 2008 | 5.500 | 5.550 | 5.260 | 5.420 | 42,613 | -0.10(-1.81%) |
Jan 08, 2008 | 5.590 | 5.860 | 5.520 | 5.520 | 34,788 | -0.33(-5.64%) |
Jan 07, 2008 | 5.900 | 5.960 | 5.530 | 5.850 | 68,916 | +0.00(+0.00%) |
Jan 04, 2008 | 6.160 | 6.160 | 5.770 | 5.850 | 48,636 | -0.31(-5.03%) |
Jan 03, 2008 | 5.860 | 6.290 | 5.860 | 6.160 | 48,169 | +0.16(+2.67%) |
Jan 02, 2008 | 6.190 | 6.190 | 5.820 | 6.000 | 45,377 | -0.17(-2.76%) |
Jan 01, 2008 | 5.910 | 6.200 | 5.880 | 6.170 | 62,989 | +0.00(+0.00%) |
Dec 31, 2007 | 5.910 | 6.200 | 5.880 | 6.170 | 62,989 | -0.01(-0.16%) |
Dec 28, 2007 | 6.150 | 6.336 | 6.110 | 6.180 | 21,770 | +0.08(+1.31%) |
Dec 27, 2007 | 6.390 | 6.430 | 6.100 | 6.100 | 25,200 | -0.33(-5.13%) |
Dec 26, 2007 | 6.020 | 6.440 | 5.830 | 6.430 | 77,607 | +0.28(+4.55%) |
Dec 24, 2007 | 6.340 | 6.490 | 5.590 | 6.150 | 64,120 | -0.27(-4.21%) |
Dec 21, 2007 | 5.840 | 6.490 | 5.710 | 6.420 | 122,596 | +0.58(+9.93%) |
Dec 20, 2007 | 5.870 | 5.880 | 5.570 | 5.840 | 35,090 | -0.03(-0.51%) |
Dec 19, 2007 | 5.480 | 5.880 | 5.470 | 5.870 | 73,336 | +0.39(+7.12%) |
Dec 18, 2007 | 5.750 | 5.850 | 5.210 | 5.480 | 139,370 | -0.28(-4.86%) |
Dec 17, 2007 | 6.290 | 6.350 | 5.760 | 5.760 | 190,760 | -0.35(-5.73%) |
Dec 14, 2007 | 6.170 | 6.190 | 6.010 | 6.110 | 69,672 | -0.01(-0.17%) |
Dec 13, 2007 | 6.050 | 6.150 | 6.050 | 6.120 | 43,872 | +0.07(+1.16%) |
Dec 12, 2007 | 6.060 | 6.140 | 6.020 | 6.050 | 67,685 | +0.11(+1.85%) |
Dec 11, 2007 | 5.940 | 6.140 | 5.890 | 5.940 | 31,772 | -0.04(-0.67%) |
Dec 10, 2007 | 6.200 | 6.420 | 5.760 | 5.980 | 57,126 | -0.12(-1.97%) |
Dec 07, 2007 | 5.900 | 6.180 | 5.800 | 6.100 | 92,780 | +0.20(+3.39%) |
Dec 06, 2007 | 5.770 | 5.900 | 5.770 | 5.900 | 26,684 | +0.16(+2.79%) |
Dec 05, 2007 | 5.910 | 5.950 | 5.710 | 5.740 | 53,295 | -0.11(-1.88%) |
Dec 04, 2007 | 5.860 | 5.900 | 5.810 | 5.850 | 39,427 | -0.04(-0.68%) |
Dec 03, 2007 | 5.970 | 5.970 | 5.800 | 5.890 | 54,582 | +0.09(+1.55%) |
Nov 30, 2007 | 5.710 | 5.990 | 5.710 | 5.800 | 106,330 | +0.19(+3.39%) |
Nov 29, 2007 | 5.590 | 5.960 | 5.590 | 5.610 | 38,247 | -0.10(-1.75%) |
Nov 28, 2007 | 5.730 | 6.030 | 5.620 | 5.710 | 65,830 | +0.00(+0.00%) |
Nov 27, 2007 | 5.510 | 5.770 | 5.510 | 5.710 | 44,404 | +0.18(+3.25%) |
Nov 26, 2007 | 5.750 | 5.980 | 5.500 | 5.530 | 87,725 | -0.28(-4.82%) |
Nov 23, 2007 | 5.550 | 5.840 | 5.500 | 5.810 | 26,573 | +0.30(+5.44%) |
Nov 21, 2007 | 5.510 | 5.640 | 5.500 | 5.510 | 66,518 | -0.22(-3.84%) |
Nov 20, 2007 | 5.760 | 6.000 | 5.600 | 5.730 | 72,923 | +0.00(+0.00%) |
Nov 19, 2007 | 5.820 | 6.090 | 5.700 | 5.730 | 38,393 | -0.25(-4.18%) |
Nov 16, 2007 | 5.870 | 6.030 | 5.720 | 5.980 | 44,314 | +0.08(+1.36%) |
Nov 15, 2007 | 6.200 | 6.270 | 5.810 | 5.900 | 84,806 | -0.32(-5.14%) |
Nov 14, 2007 | 5.650 | 6.350 | 5.560 | 6.220 | 184,726 | +0.58(+10.28%) |
Nov 13, 2007 | 6.060 | 6.060 | 5.600 | 5.640 | 207,646 | -0.35(-5.84%) |
Nov 12, 2007 | 6.270 | 6.350 | 5.920 | 5.990 | 140,851 | -0.33(-5.22%) |
Nov 09, 2007 | 6.660 | 6.660 | 6.250 | 6.320 | 50,815 | -0.23(-3.51%) |
Nov 08, 2007 | 6.620 | 6.900 | 6.500 | 6.550 | 50,833 | -0.01(-0.15%) |
Nov 07, 2007 | 6.610 | 6.620 | 6.150 | 6.560 | 141,858 | -0.11(-1.65%) |
Nov 06, 2007 | 7.200 | 7.310 | 6.510 | 6.670 | 241,118 | -0.56(-7.75%) |
Nov 05, 2007 | 6.950 | 7.460 | 6.880 | 7.230 | 126,673 | -0.12(-1.63%) |
Nov 02, 2007 | 8.460 | 8.460 | 7.090 | 7.350 | 339,481 | -1.15(-13.53%) |