Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.630 | 4.630 | 4.590 | 4.620 | 700 | +0.02(+0.43%) |
Jan 30, 2008 | 4.600 | 4.600 | 4.460 | 4.600 | 1,125 | +0.02(+0.44%) |
Jan 29, 2008 | 4.600 | 4.600 | 4.580 | 4.580 | 2,628 | -0.04(-0.87%) |
Jan 28, 2008 | 4.700 | 4.700 | 4.510 | 4.620 | 5,783 | -0.08(-1.70%) |
Jan 25, 2008 | 5.000 | 5.000 | 4.620 | 4.700 | 16,000 | +0.20(+4.44%) |
Jan 24, 2008 | 4.630 | 4.790 | 4.390 | 4.500 | 11,526 | +0.14(+3.21%) |
Jan 23, 2008 | 3.890 | 4.360 | 3.890 | 4.360 | 26,227 | +0.05(+1.16%) |
Jan 22, 2008 | 3.040 | 4.450 | 3.040 | 4.310 | 11,345 | +0.22(+5.38%) |
Jan 21, 2008 | 4.070 | 4.120 | 4.070 | 4.090 | 5,529 | -0.22(-5.10%) |
Jan 18, 2008 | 4.100 | 4.420 | 4.100 | 4.310 | 3,072 | -0.15(-3.36%) |
Jan 17, 2008 | 4.600 | 4.600 | 4.240 | 4.460 | 15,100 | -0.06(-1.33%) |
Jan 16, 2008 | 4.500 | 4.650 | 4.390 | 4.520 | 17,686 | -0.28(-5.83%) |
Jan 15, 2008 | 4.800 | 5.180 | 4.710 | 4.800 | 5,447 | -0.29(-5.70%) |
Jan 14, 2008 | 5.250 | 5.340 | 5.090 | 5.090 | 23,370 | -0.12(-2.30%) |
Jan 11, 2008 | 4.990 | 5.370 | 4.990 | 5.210 | 15,158 | +0.25(+5.04%) |
Jan 10, 2008 | 4.850 | 5.060 | 4.850 | 4.960 | 6,510 | +0.28(+5.98%) |
Jan 09, 2008 | 4.970 | 4.970 | 4.670 | 4.680 | 6,830 | +0.02(+0.43%) |
Jan 08, 2008 | 4.660 | 4.890 | 4.660 | 4.660 | 11,225 | +0.05(+1.08%) |
Jan 07, 2008 | 4.840 | 4.840 | 4.610 | 4.610 | 16,503 | -0.28(-5.73%) |
Jan 04, 2008 | 4.900 | 5.040 | 4.850 | 4.890 | 30,303 | -0.32(-6.14%) |
Jan 03, 2008 | 5.190 | 5.670 | 5.090 | 5.210 | 35,784 | -0.10(-1.88%) |
Jan 02, 2008 | 5.040 | 5.310 | 5.010 | 5.310 | 17,816 | +0.35(+7.06%) |
Jan 01, 2008 | 4.960 | 4.960 | 4.960 | 4.960 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.030 | 5.030 | 4.890 | 4.960 | 3,838 | +0.04(+0.81%) |
Dec 28, 2007 | 4.880 | 4.920 | 4.880 | 4.920 | 825 | +0.03(+0.61%) |
Dec 27, 2007 | 4.990 | 5.040 | 4.890 | 4.890 | 4,570 | -0.03(-0.61%) |
Dec 26, 2007 | 4.870 | 4.920 | 4.920 | 4.920 | 2,185 | +0.00(+0.00%) |
Dec 24, 2007 | 4.870 | 4.920 | 4.920 | 4.920 | 2,185 | +0.07(+1.44%) |
Dec 21, 2007 | 5.050 | 5.050 | 4.850 | 4.850 | 25,175 | +0.18(+3.85%) |
Dec 20, 2007 | 4.720 | 4.720 | 4.560 | 4.670 | 3,074 | +0.07(+1.52%) |
Dec 19, 2007 | 4.420 | 4.600 | 4.420 | 4.600 | 8,806 | +0.18(+4.07%) |
Dec 18, 2007 | 4.200 | 4.610 | 4.200 | 4.420 | 13,016 | +0.10(+2.31%) |
Dec 17, 2007 | 4.500 | 4.650 | 4.100 | 4.320 | 17,214 | -0.42(-8.86%) |
Dec 14, 2007 | 4.760 | 4.840 | 4.610 | 4.740 | 10,650 | -0.15(-3.07%) |
Dec 13, 2007 | 5.100 | 5.100 | 4.770 | 4.890 | 23,404 | -0.21(-4.12%) |
Dec 12, 2007 | 5.130 | 5.130 | 5.050 | 5.100 | 14,698 | +0.08(+1.59%) |
Dec 11, 2007 | 5.100 | 5.130 | 5.020 | 5.020 | 4,184 | -0.02(-0.40%) |
Dec 10, 2007 | 4.850 | 5.100 | 4.850 | 5.040 | 4,250 | +0.19(+3.92%) |
Dec 07, 2007 | 5.050 | 5.050 | 4.680 | 4.850 | 19,650 | -0.25(-4.90%) |
Dec 06, 2007 | 4.950 | 5.100 | 4.950 | 5.100 | 12,100 | +0.10(+2.00%) |
Dec 05, 2007 | 5.020 | 5.050 | 5.000 | 5.000 | 2,244 | -0.06(-1.19%) |
Dec 04, 2007 | 5.150 | 5.150 | 5.000 | 5.060 | 56,727 | +0.06(+1.20%) |
Dec 03, 2007 | 4.900 | 5.190 | 4.900 | 5.000 | 59,000 | -0.07(-1.38%) |
Nov 30, 2007 | 5.500 | 5.560 | 5.070 | 5.070 | 6,944 | -0.19(-3.61%) |
Nov 29, 2007 | 5.290 | 5.510 | 5.260 | 5.260 | 27,466 | -0.04(-0.75%) |
Nov 28, 2007 | 4.830 | 5.300 | 4.830 | 5.300 | 10,800 | +0.25(+4.95%) |
Nov 27, 2007 | 5.000 | 5.210 | 4.880 | 5.050 | 5,800 | -0.25(-4.72%) |
Nov 26, 2007 | 5.680 | 5.680 | 5.300 | 5.300 | 20,699 | -0.10(-1.85%) |
Nov 23, 2007 | 5.480 | 5.650 | 5.400 | 5.400 | 4,300 | +0.10(+1.89%) |
Nov 21, 2007 | 5.390 | 5.530 | 5.260 | 5.300 | 14,711 | -0.10(-1.85%) |
Nov 20, 2007 | 5.260 | 5.400 | 5.260 | 5.400 | 31,730 | +0.31(+6.09%) |
Nov 19, 2007 | 5.170 | 5.250 | 5.000 | 5.090 | 15,260 | -0.19(-3.60%) |
Nov 16, 2007 | 5.450 | 5.600 | 5.140 | 5.280 | 21,538 | -0.31(-5.55%) |
Nov 15, 2007 | 5.820 | 5.820 | 5.390 | 5.590 | 31,875 | -0.23(-3.95%) |
Nov 14, 2007 | 5.790 | 5.860 | 5.700 | 5.820 | 25,415 | +0.15(+2.65%) |
Nov 13, 2007 | 5.610 | 5.700 | 5.470 | 5.670 | 12,650 | +0.10(+1.80%) |
Nov 12, 2007 | 5.720 | 5.760 | 5.480 | 5.570 | 25,303 | -0.24(-4.13%) |
Nov 09, 2007 | 5.750 | 6.070 | 5.710 | 5.810 | 14,180 | -0.13(-2.19%) |
Nov 08, 2007 | 5.870 | 6.110 | 5.640 | 5.940 | 40,290 | +0.15(+2.59%) |
Nov 07, 2007 | 6.860 | 7.010 | 5.530 | 5.790 | 84,885 | -0.88(-13.19%) |
Nov 06, 2007 | 7.000 | 7.120 | 6.550 | 6.670 | 48,015 | -0.28(-4.03%) |
Nov 05, 2007 | 6.750 | 7.000 | 6.750 | 6.950 | 12,651 | +0.05(+0.72%) |
Nov 02, 2007 | 6.630 | 6.940 | 6.610 | 6.900 | 21,526 | +0.14(+2.07%) |