Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.420 | 7.000 | 6.280 | 6.910 | 14,341,318 | +0.55(+8.65%) |
Jan 30, 2008 | 5.900 | 6.500 | 5.780 | 6.360 | 14,983,075 | +0.42(+7.07%) |
Jan 29, 2008 | 5.340 | 6.050 | 5.160 | 5.940 | 16,090,343 | +1.00(+20.24%) |
Jan 28, 2008 | 4.800 | 4.960 | 4.690 | 4.940 | 3,506,862 | +0.19(+4.00%) |
Jan 25, 2008 | 5.050 | 5.140 | 4.750 | 4.750 | 4,285,801 | -0.20(-4.04%) |
Jan 24, 2008 | 5.150 | 5.180 | 4.880 | 4.950 | 3,781,758 | -0.23(-4.44%) |
Jan 23, 2008 | 4.550 | 5.200 | 4.520 | 5.180 | 6,228,644 | +0.48(+10.21%) |
Jan 22, 2008 | 4.430 | 4.850 | 4.300 | 4.700 | 5,779,721 | +0.07(+1.51%) |
Jan 21, 2008 | 4.830 | 4.920 | 4.550 | 4.630 | 4,610,906 | +0.00(+0.00%) |
Jan 18, 2008 | 4.830 | 4.920 | 4.550 | 4.630 | 4,607,806 | -0.21(-4.34%) |
Jan 17, 2008 | 4.930 | 5.070 | 4.720 | 4.840 | 4,802,809 | +0.06(+1.26%) |
Jan 16, 2008 | 4.600 | 5.020 | 4.480 | 4.780 | 6,817,907 | +0.21(+4.60%) |
Jan 15, 2008 | 4.580 | 4.870 | 4.530 | 4.570 | 7,026,894 | -0.10(-2.14%) |
Jan 14, 2008 | 4.830 | 4.830 | 4.540 | 4.670 | 5,898,553 | -0.07(-1.48%) |
Jan 11, 2008 | 4.890 | 4.910 | 4.700 | 4.740 | 6,093,787 | -0.15(-3.07%) |
Jan 10, 2008 | 4.870 | 5.230 | 4.830 | 4.890 | 11,981,557 | +0.09(+1.87%) |
Jan 09, 2008 | 4.950 | 5.030 | 4.530 | 4.800 | 7,337,399 | -0.16(-3.23%) |
Jan 08, 2008 | 5.120 | 5.230 | 4.950 | 4.960 | 5,559,126 | -0.21(-4.06%) |
Jan 07, 2008 | 5.250 | 5.330 | 5.070 | 5.170 | 8,883,020 | -0.15(-2.82%) |
Jan 04, 2008 | 5.410 | 5.420 | 5.130 | 5.320 | 5,410,804 | -0.12(-2.21%) |
Jan 03, 2008 | 5.490 | 5.720 | 5.390 | 5.440 | 5,817,989 | +0.00(+0.00%) |
Jan 02, 2008 | 5.940 | 6.030 | 5.430 | 5.440 | 7,596,012 | -0.46(-7.80%) |
Jan 01, 2008 | 5.940 | 6.030 | 5.898 | 5.900 | 3,889,256 | +0.00(+0.00%) |
Dec 31, 2007 | 5.940 | 6.030 | 5.898 | 5.900 | 3,886,796 | -0.10(-1.67%) |
Dec 28, 2007 | 6.070 | 6.110 | 5.950 | 6.000 | 3,639,122 | -0.09(-1.48%) |
Dec 27, 2007 | 6.210 | 6.250 | 6.050 | 6.090 | 3,812,242 | -0.17(-2.72%) |
Dec 26, 2007 | 6.250 | 6.330 | 6.150 | 6.260 | 2,770,898 | -0.04(-0.63%) |
Dec 24, 2007 | 6.310 | 6.430 | 6.280 | 6.300 | 1,699,247 | -0.10(-1.56%) |
Dec 21, 2007 | 6.500 | 6.500 | 6.270 | 6.400 | 8,127,576 | +0.07(+1.11%) |
Dec 20, 2007 | 6.600 | 6.700 | 6.220 | 6.330 | 7,963,191 | -0.34(-5.10%) |
Dec 19, 2007 | 6.860 | 6.910 | 6.620 | 6.670 | 2,948,775 | -0.22(-3.19%) |
Dec 18, 2007 | 6.910 | 6.960 | 6.560 | 6.890 | 5,127,781 | +0.00(+0.00%) |
Dec 17, 2007 | 7.230 | 7.290 | 6.880 | 6.890 | 6,262,590 | -0.20(-2.82%) |
Dec 14, 2007 | 7.300 | 7.590 | 7.050 | 7.090 | 11,431,021 | -0.06(-0.84%) |
Dec 13, 2007 | 6.180 | 8.830 | 5.990 | 7.150 | 32,524,500 | +0.90(+14.40%) |
Dec 12, 2007 | 6.750 | 6.880 | 6.150 | 6.250 | 10,925,529 | -0.41(-6.16%) |
Dec 11, 2007 | 6.950 | 7.065 | 6.660 | 6.660 | 3,974,976 | -0.34(-4.86%) |
Dec 10, 2007 | 6.950 | 7.050 | 6.800 | 7.000 | 4,308,275 | +0.06(+0.86%) |
Dec 07, 2007 | 6.740 | 7.040 | 6.705 | 6.940 | 4,799,781 | +0.31(+4.68%) |
Dec 06, 2007 | 6.550 | 6.770 | 6.540 | 6.630 | 5,089,274 | +0.06(+0.91%) |
Dec 05, 2007 | 6.820 | 6.860 | 6.540 | 6.570 | 4,786,699 | -0.15(-2.23%) |
Dec 04, 2007 | 6.850 | 6.900 | 6.660 | 6.720 | 3,401,931 | -0.21(-3.03%) |
Dec 03, 2007 | 7.020 | 7.050 | 6.900 | 6.930 | 3,570,134 | -0.07(-1.00%) |
Nov 30, 2007 | 6.950 | 7.070 | 6.910 | 7.000 | 4,608,870 | +0.21(+3.09%) |
Nov 29, 2007 | 6.820 | 6.880 | 6.670 | 6.790 | 6,020,124 | -0.13(-1.88%) |
Nov 28, 2007 | 6.870 | 7.040 | 6.700 | 6.920 | 7,615,629 | +0.15(+2.22%) |
Nov 27, 2007 | 6.930 | 7.100 | 6.640 | 6.770 | 6,256,033 | -0.01(-0.15%) |
Nov 26, 2007 | 7.140 | 7.240 | 6.750 | 6.780 | 6,137,354 | -0.32(-4.51%) |
Nov 23, 2007 | 7.000 | 7.210 | 6.970 | 7.100 | 1,888,633 | +0.25(+3.65%) |
Nov 21, 2007 | 6.750 | 7.090 | 6.570 | 6.850 | 4,233,723 | -0.04(-0.58%) |
Nov 20, 2007 | 7.020 | 7.070 | 6.650 | 6.890 | 5,689,170 | -0.12(-1.71%) |
Nov 19, 2007 | 7.310 | 7.310 | 6.990 | 7.010 | 7,286,840 | -0.43(-5.78%) |
Nov 16, 2007 | 7.400 | 7.520 | 7.110 | 7.440 | 7,717,302 | +0.03(+0.40%) |
Nov 15, 2007 | 7.580 | 7.750 | 7.330 | 7.410 | 4,856,710 | -0.26(-3.39%) |
Nov 14, 2007 | 7.850 | 8.100 | 7.480 | 7.670 | 13,456,938 | -0.09(-1.16%) |
Nov 13, 2007 | 7.410 | 7.770 | 7.350 | 7.760 | 8,880,105 | +0.52(+7.18%) |
Nov 12, 2007 | 7.130 | 7.390 | 7.070 | 7.240 | 11,738,633 | +0.21(+2.99%) |
Nov 09, 2007 | 7.510 | 7.510 | 6.680 | 7.030 | 18,356,092 | -0.69(-8.94%) |
Nov 08, 2007 | 8.090 | 8.170 | 7.510 | 7.720 | 7,517,003 | -0.36(-4.46%) |
Nov 07, 2007 | 8.180 | 8.290 | 8.050 | 8.080 | 6,099,054 | -0.28(-3.35%) |
Nov 06, 2007 | 8.500 | 8.660 | 8.280 | 8.360 | 5,813,756 | -0.19(-2.22%) |
Nov 05, 2007 | 8.650 | 8.830 | 8.480 | 8.550 | 5,995,299 | -0.19(-2.17%) |
Nov 02, 2007 | 9.010 | 9.030 | 8.650 | 8.740 | 4,594,783 | -0.14(-1.58%) |