Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.220 | 4.310 | 4.180 | 4.290 | 13,992 | -0.06(-1.38%) |
Jan 30, 2008 | 4.260 | 4.360 | 4.260 | 4.350 | 3,500 | -0.08(-1.81%) |
Jan 29, 2008 | 4.330 | 4.480 | 4.330 | 4.430 | 1,500 | +0.05(+1.14%) |
Jan 28, 2008 | 4.230 | 4.380 | 4.230 | 4.380 | 6,320 | +0.04(+0.92%) |
Jan 25, 2008 | 4.320 | 4.360 | 4.310 | 4.340 | 4,236 | -0.06(-1.36%) |
Jan 24, 2008 | 4.340 | 4.456 | 4.321 | 4.400 | 2,793 | +0.05(+1.15%) |
Jan 23, 2008 | 4.220 | 4.440 | 4.220 | 4.350 | 7,625 | +0.05(+1.16%) |
Jan 22, 2008 | 4.080 | 4.340 | 4.080 | 4.300 | 17,370 | -0.27(-5.91%) |
Jan 21, 2008 | 4.750 | 4.750 | 4.500 | 4.570 | 10,678 | +0.00(+0.00%) |
Jan 18, 2008 | 4.750 | 4.750 | 4.500 | 4.570 | 10,678 | -0.12(-2.56%) |
Jan 17, 2008 | 4.788 | 4.830 | 4.660 | 4.690 | 3,675 | -0.12(-2.49%) |
Jan 16, 2008 | 4.750 | 4.950 | 4.550 | 4.810 | 11,306 | +0.06(+1.26%) |
Jan 15, 2008 | 4.700 | 4.990 | 4.700 | 4.750 | 11,150 | +0.01(+0.21%) |
Jan 14, 2008 | 5.100 | 5.100 | 4.730 | 4.740 | 12,112 | -0.32(-6.32%) |
Jan 11, 2008 | 4.720 | 5.100 | 4.720 | 5.060 | 18,760 | +0.16(+3.27%) |
Jan 10, 2008 | 4.900 | 4.940 | 4.470 | 4.900 | 24,955 | -0.10(-2.00%) |
Jan 09, 2008 | 5.130 | 5.140 | 4.970 | 5.000 | 11,712 | -0.06(-1.18%) |
Jan 08, 2008 | 5.170 | 5.200 | 5.010 | 5.060 | 33,495 | -0.17(-3.25%) |
Jan 07, 2008 | 5.080 | 5.450 | 5.080 | 5.230 | 9,469 | +0.12(+2.35%) |
Jan 04, 2008 | 5.200 | 5.270 | 5.080 | 5.110 | 13,314 | -0.10(-1.92%) |
Jan 03, 2008 | 5.270 | 5.290 | 5.200 | 5.210 | 2,360 | -0.11(-2.07%) |
Jan 02, 2008 | 5.400 | 5.450 | 5.210 | 5.320 | 7,439 | +0.12(+2.31%) |
Jan 01, 2008 | 5.220 | 5.390 | 5.200 | 5.200 | 23,859 | +0.00(+0.00%) |
Dec 31, 2007 | 5.220 | 5.390 | 5.200 | 5.200 | 23,859 | +0.00(+0.00%) |
Dec 28, 2007 | 5.400 | 5.410 | 5.180 | 5.200 | 27,239 | -0.18(-3.44%) |
Dec 27, 2007 | 5.400 | 5.450 | 5.330 | 5.385 | 13,925 | -0.06(-1.01%) |
Dec 26, 2007 | 5.460 | 5.500 | 5.394 | 5.440 | 11,101 | +0.04(+0.78%) |
Dec 24, 2007 | 5.480 | 5.610 | 5.398 | 5.398 | 10,685 | -0.17(-3.09%) |
Dec 21, 2007 | 5.460 | 5.770 | 5.440 | 5.570 | 16,686 | +0.03(+0.54%) |
Dec 20, 2007 | 5.240 | 5.540 | 5.200 | 5.540 | 22,943 | +0.29(+5.52%) |
Dec 19, 2007 | 5.770 | 5.770 | 5.248 | 5.250 | 48,309 | -0.57(-9.79%) |
Dec 18, 2007 | 6.080 | 6.240 | 5.600 | 5.820 | 21,354 | -0.28(-4.59%) |
Dec 17, 2007 | 6.330 | 6.390 | 6.000 | 6.100 | 17,148 | -0.28(-4.39%) |
Dec 14, 2007 | 6.400 | 6.400 | 6.350 | 6.380 | 12,220 | -0.01(-0.16%) |
Dec 13, 2007 | 6.440 | 6.530 | 6.380 | 6.390 | 9,643 | -0.08(-1.24%) |
Dec 12, 2007 | 6.740 | 6.740 | 6.380 | 6.470 | 23,865 | +0.04(+0.62%) |
Dec 11, 2007 | 6.540 | 6.680 | 6.280 | 6.430 | 13,466 | -0.16(-2.43%) |
Dec 10, 2007 | 6.690 | 6.740 | 6.490 | 6.590 | 4,666 | -0.04(-0.60%) |
Dec 07, 2007 | 6.650 | 6.720 | 6.630 | 6.630 | 7,272 | +0.03(+0.45%) |
Dec 06, 2007 | 6.600 | 6.750 | 6.570 | 6.600 | 12,544 | +0.02(+0.30%) |
Dec 05, 2007 | 6.750 | 6.750 | 6.580 | 6.580 | 8,435 | -0.20(-2.95%) |
Dec 04, 2007 | 6.860 | 6.880 | 6.750 | 6.780 | 7,069 | -0.08(-1.17%) |
Dec 03, 2007 | 6.900 | 6.980 | 6.770 | 6.860 | 8,463 | -0.14(-2.00%) |
Nov 30, 2007 | 7.020 | 7.190 | 6.920 | 7.000 | 16,617 | -0.02(-0.28%) |
Nov 29, 2007 | 7.000 | 7.150 | 7.000 | 7.020 | 5,203 | -0.11(-1.54%) |
Nov 28, 2007 | 7.130 | 7.140 | 7.090 | 7.130 | 4,022 | -0.08(-1.11%) |
Nov 27, 2007 | 6.980 | 7.290 | 6.880 | 7.210 | 14,745 | +0.23(+3.30%) |
Nov 26, 2007 | 7.000 | 7.000 | 6.960 | 6.980 | 17,493 | +0.07(+1.01%) |
Nov 23, 2007 | 6.820 | 6.970 | 6.820 | 6.910 | 9,605 | -0.07(-1.00%) |
Nov 21, 2007 | 7.230 | 7.240 | 6.940 | 6.980 | 10,675 | -0.26(-3.59%) |
Nov 20, 2007 | 7.010 | 7.300 | 7.000 | 7.240 | 31,505 | +0.24(+3.43%) |
Nov 19, 2007 | 7.030 | 7.050 | 6.850 | 7.000 | 41,136 | -0.14(-1.96%) |
Nov 16, 2007 | 7.220 | 7.480 | 7.080 | 7.140 | 31,641 | -0.04(-0.56%) |
Nov 15, 2007 | 7.240 | 7.250 | 7.020 | 7.180 | 7,407 | -0.08(-1.10%) |
Nov 14, 2007 | 7.120 | 7.370 | 7.120 | 7.260 | 29,256 | +0.16(+2.25%) |
Nov 13, 2007 | 6.930 | 7.100 | 6.930 | 7.100 | 22,441 | +0.10(+1.43%) |
Nov 12, 2007 | 7.000 | 7.090 | 6.990 | 7.000 | 21,814 | +0.02(+0.29%) |
Nov 09, 2007 | 7.050 | 7.150 | 6.900 | 6.980 | 11,810 | -0.02(-0.29%) |
Nov 08, 2007 | 7.020 | 7.110 | 6.930 | 7.000 | 17,140 | -0.06(-0.91%) |
Nov 07, 2007 | 7.162 | 7.350 | 7.010 | 7.064 | 16,836 | +0.01(+0.11%) |
Nov 06, 2007 | 7.100 | 7.480 | 7.010 | 7.056 | 47,783 | -0.15(-2.14%) |
Nov 05, 2007 | 7.150 | 7.300 | 7.100 | 7.210 | 9,730 | -0.03(-0.41%) |
Nov 02, 2007 | 7.590 | 7.610 | 7.100 | 7.240 | 19,156 | -0.26(-3.47%) |