Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 5.650 | 6.110 | 5.460 | 6.040 | 998,011 | +0.35(+6.15%) |
Jan 30, 2008 | 5.880 | 5.940 | 5.510 | 5.690 | 689,888 | -0.21(-3.56%) |
Jan 29, 2008 | 5.640 | 6.070 | 5.630 | 5.900 | 1,224,085 | +0.55(+10.28%) |
Jan 28, 2008 | 5.040 | 5.450 | 4.960 | 5.350 | 709,054 | +0.18(+3.48%) |
Jan 25, 2008 | 5.390 | 5.390 | 5.130 | 5.170 | 495,874 | -0.15(-2.82%) |
Jan 24, 2008 | 5.350 | 5.470 | 5.080 | 5.320 | 483,253 | -0.02(-0.37%) |
Jan 23, 2008 | 4.960 | 5.410 | 4.660 | 5.340 | 690,569 | +0.24(+4.71%) |
Jan 22, 2008 | 4.930 | 5.520 | 4.890 | 5.100 | 513,127 | -0.28(-5.20%) |
Jan 21, 2008 | 5.460 | 5.510 | 5.000 | 5.380 | 566,403 | +0.00(+0.00%) |
Jan 18, 2008 | 5.460 | 5.510 | 5.000 | 5.380 | 566,403 | +0.33(+6.53%) |
Jan 17, 2008 | 5.160 | 5.390 | 4.870 | 5.050 | 551,789 | -0.13(-2.51%) |
Jan 16, 2008 | 4.340 | 5.280 | 4.250 | 5.180 | 600,388 | +0.82(+18.81%) |
Jan 15, 2008 | 4.310 | 4.550 | 4.220 | 4.360 | 522,070 | +0.05(+1.16%) |
Jan 14, 2008 | 4.350 | 4.570 | 4.240 | 4.310 | 486,299 | -0.02(-0.46%) |
Jan 11, 2008 | 4.250 | 4.510 | 4.250 | 4.330 | 575,677 | +0.05(+1.17%) |
Jan 10, 2008 | 4.120 | 4.470 | 4.120 | 4.280 | 678,126 | +0.12(+2.88%) |
Jan 09, 2008 | 4.200 | 4.300 | 4.040 | 4.160 | 574,270 | -0.04(-0.95%) |
Jan 08, 2008 | 4.380 | 4.690 | 4.170 | 4.200 | 775,412 | -0.29(-6.46%) |
Jan 07, 2008 | 4.350 | 4.640 | 4.300 | 4.490 | 462,001 | +0.17(+3.94%) |
Jan 04, 2008 | 4.410 | 4.470 | 4.250 | 4.320 | 781,062 | -0.17(-3.79%) |
Jan 03, 2008 | 4.850 | 4.880 | 4.480 | 4.490 | 679,257 | -0.37(-7.61%) |
Jan 02, 2008 | 5.070 | 5.100 | 4.740 | 4.860 | 654,221 | -0.21(-4.14%) |
Jan 01, 2008 | 5.030 | 5.110 | 4.930 | 5.070 | 715,255 | +0.00(+0.00%) |
Dec 31, 2007 | 5.030 | 5.110 | 4.930 | 5.070 | 715,255 | +0.08(+1.60%) |
Dec 28, 2007 | 5.020 | 5.100 | 4.910 | 4.990 | 1,562,185 | -0.02(-0.40%) |
Dec 27, 2007 | 5.140 | 5.200 | 4.910 | 5.010 | 939,035 | -0.11(-2.15%) |
Dec 26, 2007 | 5.150 | 5.160 | 4.820 | 5.120 | 837,671 | -0.01(-0.19%) |
Dec 24, 2007 | 4.970 | 5.180 | 4.770 | 5.130 | 529,646 | +0.22(+4.48%) |
Dec 21, 2007 | 4.800 | 4.950 | 4.740 | 4.910 | 1,425,732 | +0.19(+4.03%) |
Dec 20, 2007 | 4.580 | 4.880 | 4.550 | 4.720 | 1,035,954 | -0.05(-1.05%) |
Dec 19, 2007 | 4.800 | 4.870 | 4.500 | 4.770 | 1,382,811 | -0.01(-0.21%) |
Dec 18, 2007 | 5.410 | 5.610 | 4.410 | 4.780 | 4,782,422 | -1.75(-26.80%) |
Dec 17, 2007 | 6.840 | 6.890 | 6.440 | 6.530 | 874,600 | -0.37(-5.36%) |
Dec 14, 2007 | 7.100 | 7.160 | 6.850 | 6.900 | 702,901 | -0.33(-4.56%) |
Dec 13, 2007 | 7.180 | 7.370 | 7.140 | 7.230 | 427,215 | -0.03(-0.41%) |
Dec 12, 2007 | 7.350 | 7.460 | 7.120 | 7.260 | 479,782 | +0.10(+1.40%) |
Dec 11, 2007 | 7.870 | 7.870 | 7.080 | 7.160 | 1,710,545 | -0.66(-8.44%) |
Dec 10, 2007 | 7.990 | 7.990 | 7.760 | 7.820 | 472,611 | -0.18(-2.25%) |
Dec 07, 2007 | 7.770 | 8.180 | 7.590 | 8.000 | 338,121 | +0.23(+2.96%) |
Dec 06, 2007 | 7.460 | 7.800 | 7.450 | 7.770 | 323,740 | +0.29(+3.88%) |
Dec 05, 2007 | 7.550 | 7.640 | 7.402 | 7.480 | 296,004 | +0.07(+0.94%) |
Dec 04, 2007 | 7.400 | 7.450 | 7.270 | 7.410 | 581,189 | +0.01(+0.14%) |
Dec 03, 2007 | 7.470 | 7.470 | 7.380 | 7.400 | 344,225 | -0.04(-0.54%) |
Nov 30, 2007 | 7.530 | 7.750 | 7.400 | 7.440 | 503,877 | +0.04(+0.54%) |
Nov 29, 2007 | 7.540 | 7.560 | 7.360 | 7.400 | 529,728 | -0.15(-1.99%) |
Nov 28, 2007 | 7.490 | 7.680 | 7.400 | 7.550 | 548,114 | +0.10(+1.34%) |
Nov 27, 2007 | 7.490 | 7.700 | 7.400 | 7.450 | 537,602 | +0.02(+0.27%) |
Nov 26, 2007 | 7.800 | 7.900 | 7.410 | 7.430 | 324,087 | -0.33(-4.25%) |
Nov 23, 2007 | 7.480 | 7.850 | 7.460 | 7.760 | 186,084 | +0.36(+4.86%) |
Nov 21, 2007 | 7.500 | 7.590 | 7.390 | 7.400 | 675,912 | +0.03(+0.41%) |
Nov 20, 2007 | 7.520 | 7.590 | 7.170 | 7.370 | 959,246 | -0.14(-1.86%) |
Nov 19, 2007 | 7.570 | 7.570 | 7.420 | 7.510 | 638,464 | -0.09(-1.18%) |
Nov 16, 2007 | 7.600 | 7.770 | 7.500 | 7.600 | 297,499 | +0.02(+0.26%) |
Nov 15, 2007 | 7.500 | 7.670 | 7.430 | 7.580 | 530,291 | +0.04(+0.53%) |
Nov 14, 2007 | 8.300 | 8.300 | 7.500 | 7.540 | 603,349 | -0.69(-8.38%) |
Nov 13, 2007 | 7.980 | 8.390 | 7.960 | 8.230 | 810,333 | +0.30(+3.78%) |
Nov 12, 2007 | 7.810 | 8.200 | 7.810 | 7.930 | 670,469 | +0.10(+1.28%) |
Nov 09, 2007 | 8.190 | 8.270 | 7.800 | 7.830 | 521,358 | -0.44(-5.32%) |
Nov 08, 2007 | 7.560 | 8.320 | 7.500 | 8.270 | 821,451 | +0.76(+10.12%) |
Nov 07, 2007 | 7.230 | 7.570 | 7.200 | 7.510 | 819,909 | +0.21(+2.88%) |
Nov 06, 2007 | 7.270 | 7.340 | 7.140 | 7.300 | 777,068 | +0.07(+0.97%) |
Nov 05, 2007 | 8.040 | 8.040 | 7.180 | 7.230 | 2,110,981 | -0.01(-0.14%) |
Nov 02, 2007 | 7.780 | 7.880 | 7.210 | 7.240 | 1,111,999 | -0.51(-6.58%) |