Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.965 | 5.418 | 4.827 | 5.294 | 343,166 | +0.23(+4.47%) |
Jan 30, 2008 | 5.022 | 5.254 | 4.929 | 5.067 | 431,845 | -0.00(-0.09%) |
Jan 29, 2008 | 4.876 | 5.107 | 4.725 | 5.071 | 534,806 | +0.24(+4.87%) |
Jan 28, 2008 | 4.622 | 4.854 | 4.525 | 4.836 | 350,286 | +0.21(+4.62%) |
Jan 25, 2008 | 4.920 | 4.969 | 4.569 | 4.622 | 535,916 | -0.22(-4.50%) |
Jan 24, 2008 | 5.231 | 5.347 | 4.831 | 4.840 | 607,091 | -0.38(-7.32%) |
Jan 23, 2008 | 4.462 | 5.387 | 4.307 | 5.222 | 758,648 | +0.64(+14.08%) |
Jan 22, 2008 | 4.369 | 4.889 | 4.134 | 4.578 | 1,003,633 | +0.02(+0.39%) |
Jan 21, 2008 | 4.391 | 4.591 | 4.360 | 4.560 | 862,921 | +0.00(+0.00%) |
Jan 18, 2008 | 4.391 | 4.591 | 4.360 | 4.560 | 862,921 | +0.14(+3.22%) |
Jan 17, 2008 | 4.440 | 4.560 | 4.338 | 4.418 | 460,135 | -0.02(-0.40%) |
Jan 16, 2008 | 4.062 | 4.520 | 4.027 | 4.436 | 1,285,033 | +0.40(+10.03%) |
Jan 15, 2008 | 4.667 | 4.667 | 3.894 | 4.031 | 1,916,119 | -0.67(-14.27%) |
Jan 14, 2008 | 4.734 | 4.942 | 4.636 | 4.702 | 910,751 | +0.01(+0.19%) |
Jan 11, 2008 | 5.391 | 5.391 | 4.605 | 4.694 | 1,394,461 | -0.81(-14.70%) |
Jan 10, 2008 | 5.169 | 5.556 | 4.836 | 5.503 | 1,654,248 | -0.16(-2.75%) |
Jan 09, 2008 | 5.560 | 5.751 | 5.485 | 5.658 | 631,578 | +0.10(+1.84%) |
Jan 08, 2008 | 5.911 | 6.094 | 5.551 | 5.556 | 724,157 | -0.35(-5.87%) |
Jan 07, 2008 | 5.787 | 6.009 | 5.627 | 5.903 | 614,610 | +0.16(+2.71%) |
Jan 04, 2008 | 5.978 | 5.978 | 5.697 | 5.747 | 537,666 | -0.30(-4.93%) |
Jan 03, 2008 | 6.387 | 6.480 | 6.000 | 6.045 | 638,456 | -0.32(-5.03%) |
Jan 02, 2008 | 6.414 | 6.578 | 6.303 | 6.365 | 692,593 | -0.04(-0.69%) |
Jan 01, 2008 | 6.298 | 6.547 | 6.298 | 6.409 | 509,248 | +0.00(+0.00%) |
Dec 31, 2007 | 6.298 | 6.547 | 6.298 | 6.409 | 509,248 | +0.08(+1.19%) |
Dec 28, 2007 | 6.587 | 6.591 | 6.334 | 6.334 | 199,837 | -0.17(-2.66%) |
Dec 27, 2007 | 6.583 | 6.738 | 6.449 | 6.507 | 563,346 | -0.08(-1.21%) |
Dec 26, 2007 | 6.605 | 6.760 | 6.471 | 6.587 | 350,484 | -0.08(-1.20%) |
Dec 24, 2007 | 6.556 | 6.667 | 6.440 | 6.667 | 283,377 | +0.13(+2.04%) |
Dec 21, 2007 | 6.511 | 6.711 | 6.414 | 6.534 | 1,112,579 | +0.14(+2.15%) |
Dec 20, 2007 | 6.418 | 6.436 | 6.254 | 6.396 | 406,876 | +0.05(+0.77%) |
Dec 19, 2007 | 6.440 | 6.485 | 6.303 | 6.347 | 1,041,969 | -0.13(-1.99%) |
Dec 18, 2007 | 6.645 | 6.711 | 6.383 | 6.476 | 911,682 | -0.10(-1.55%) |
Dec 17, 2007 | 6.747 | 6.925 | 6.578 | 6.578 | 336,751 | -0.22(-3.27%) |
Dec 14, 2007 | 6.858 | 6.934 | 6.729 | 6.800 | 352,368 | -0.15(-2.11%) |
Dec 13, 2007 | 6.743 | 6.956 | 6.680 | 6.947 | 395,061 | +0.14(+2.09%) |
Dec 12, 2007 | 6.823 | 6.920 | 6.694 | 6.805 | 377,105 | +0.11(+1.66%) |
Dec 11, 2007 | 7.023 | 7.174 | 6.694 | 6.694 | 298,395 | -0.29(-4.14%) |
Dec 10, 2007 | 6.987 | 7.071 | 6.907 | 6.983 | 264,440 | -0.00(-0.06%) |
Dec 07, 2007 | 7.125 | 7.125 | 6.907 | 6.987 | 238,463 | -0.13(-1.87%) |
Dec 06, 2007 | 7.063 | 7.223 | 6.956 | 7.120 | 334,902 | +0.07(+0.95%) |
Dec 05, 2007 | 7.107 | 7.165 | 6.965 | 7.054 | 281,867 | +0.03(+0.38%) |
Dec 04, 2007 | 7.067 | 7.178 | 6.960 | 7.027 | 495,134 | -0.09(-1.31%) |
Dec 03, 2007 | 7.329 | 7.329 | 7.107 | 7.120 | 1,120,008 | -0.18(-2.50%) |
Nov 30, 2007 | 7.454 | 7.534 | 7.183 | 7.303 | 546,891 | -0.03(-0.42%) |
Nov 29, 2007 | 7.609 | 7.609 | 7.316 | 7.334 | 397,770 | -0.28(-3.68%) |
Nov 28, 2007 | 7.436 | 7.792 | 7.436 | 7.614 | 650,277 | +0.27(+3.69%) |
Nov 27, 2007 | 7.165 | 7.440 | 7.165 | 7.343 | 862,421 | +0.20(+2.80%) |
Nov 26, 2007 | 7.525 | 7.525 | 7.143 | 7.143 | 217,683 | -0.39(-5.14%) |
Nov 23, 2007 | 7.254 | 7.640 | 7.205 | 7.529 | 226,291 | +0.35(+4.89%) |
Nov 21, 2007 | 7.507 | 7.698 | 7.156 | 7.178 | 765,665 | -0.36(-4.72%) |
Nov 20, 2007 | 7.543 | 7.960 | 7.334 | 7.534 | 700,983 | -0.03(-0.35%) |
Nov 19, 2007 | 7.640 | 7.640 | 7.427 | 7.560 | 541,635 | -0.11(-1.45%) |
Nov 16, 2007 | 8.089 | 8.165 | 7.565 | 7.671 | 353,119 | -0.41(-5.06%) |
Nov 15, 2007 | 8.134 | 8.223 | 7.894 | 8.080 | 419,266 | -0.10(-1.20%) |
Nov 14, 2007 | 8.529 | 8.734 | 8.147 | 8.178 | 385,648 | -0.34(-4.02%) |
Nov 13, 2007 | 8.454 | 8.712 | 8.254 | 8.520 | 469,672 | +0.17(+2.08%) |
Nov 12, 2007 | 8.192 | 8.587 | 8.058 | 8.347 | 411,234 | +0.16(+2.01%) |
Nov 09, 2007 | 8.205 | 8.449 | 8.045 | 8.183 | 267,288 | -0.14(-1.71%) |
Nov 08, 2007 | 8.200 | 8.427 | 8.027 | 8.325 | 551,629 | +0.20(+2.52%) |
Nov 07, 2007 | 8.454 | 8.609 | 8.036 | 8.120 | 539,045 | -0.42(-4.94%) |
Nov 06, 2007 | 8.485 | 8.623 | 8.200 | 8.543 | 529,965 | +0.10(+1.21%) |
Nov 05, 2007 | 8.405 | 8.538 | 8.267 | 8.440 | 1,289,720 | -0.04(-0.52%) |
Nov 02, 2007 | 8.774 | 9.014 | 8.418 | 8.485 | 2,108,930 | +1.16(+15.77%) |