Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 5.420 | 5.450 | 5.270 | 5.390 | 344,626 | -0.10(-1.82%) |
Jan 30, 2008 | 5.540 | 5.670 | 5.470 | 5.490 | 375,998 | -0.07(-1.26%) |
Jan 29, 2008 | 5.540 | 5.630 | 5.450 | 5.560 | 577,314 | +0.07(+1.28%) |
Jan 28, 2008 | 5.330 | 5.510 | 5.270 | 5.490 | 383,025 | +0.17(+3.20%) |
Jan 25, 2008 | 5.480 | 5.640 | 5.220 | 5.320 | 573,782 | -0.16(-2.92%) |
Jan 24, 2008 | 5.440 | 5.500 | 5.260 | 5.480 | 452,326 | +0.02(+0.37%) |
Jan 23, 2008 | 5.220 | 5.490 | 5.070 | 5.460 | 690,085 | +0.29(+5.61%) |
Jan 22, 2008 | 5.220 | 5.490 | 5.110 | 5.170 | 1,194,736 | -0.41(-7.35%) |
Jan 21, 2008 | 5.430 | 5.960 | 5.300 | 5.580 | 1,093,390 | +0.00(+0.00%) |
Jan 18, 2008 | 5.430 | 5.960 | 5.300 | 5.580 | 1,093,390 | -0.04(-0.71%) |
Jan 17, 2008 | 5.360 | 5.690 | 5.360 | 5.620 | 824,213 | +0.31(+5.84%) |
Jan 16, 2008 | 5.080 | 5.400 | 5.080 | 5.310 | 928,629 | +0.21(+4.12%) |
Jan 15, 2008 | 4.870 | 5.150 | 4.870 | 5.100 | 1,371,255 | -0.20(-3.77%) |
Jan 14, 2008 | 5.330 | 5.350 | 5.130 | 5.300 | 884,573 | +0.03(+0.57%) |
Jan 11, 2008 | 5.140 | 5.340 | 5.130 | 5.270 | 1,016,535 | +0.07(+1.35%) |
Jan 10, 2008 | 4.950 | 5.240 | 4.840 | 5.200 | 884,630 | +0.17(+3.38%) |
Jan 09, 2008 | 4.810 | 5.031 | 4.810 | 5.030 | 738,367 | +0.17(+3.50%) |
Jan 08, 2008 | 4.710 | 4.990 | 4.620 | 4.860 | 740,395 | +0.16(+3.40%) |
Jan 07, 2008 | 4.540 | 4.870 | 4.520 | 4.700 | 933,366 | +0.19(+4.21%) |
Jan 04, 2008 | 4.450 | 4.580 | 4.450 | 4.510 | 758,522 | -0.02(-0.44%) |
Jan 03, 2008 | 4.520 | 4.590 | 4.480 | 4.530 | 743,158 | +0.01(+0.22%) |
Jan 02, 2008 | 4.480 | 4.550 | 4.410 | 4.520 | 1,107,403 | -0.02(-0.44%) |
Jan 01, 2008 | 4.330 | 4.562 | 4.330 | 4.540 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.330 | 4.562 | 4.330 | 4.540 | 781,039 | +0.04(+0.89%) |
Dec 28, 2007 | 4.380 | 4.540 | 4.290 | 4.500 | 1,013,690 | +0.14(+3.21%) |
Dec 27, 2007 | 4.180 | 4.390 | 4.180 | 4.360 | 1,122,292 | +0.17(+4.06%) |
Dec 26, 2007 | 4.240 | 4.240 | 4.110 | 4.190 | 1,101,218 | -0.05(-1.18%) |
Dec 24, 2007 | 4.400 | 4.410 | 4.190 | 4.240 | 911,015 | -0.16(-3.64%) |
Dec 21, 2007 | 4.440 | 4.500 | 4.310 | 4.400 | 1,149,407 | +0.02(+0.46%) |
Dec 20, 2007 | 4.410 | 4.490 | 4.310 | 4.380 | 1,258,748 | -0.02(-0.45%) |
Dec 19, 2007 | 4.650 | 4.700 | 4.360 | 4.400 | 1,364,417 | -0.29(-6.18%) |
Dec 18, 2007 | 4.640 | 4.750 | 4.500 | 4.690 | 1,182,382 | +0.11(+2.40%) |
Dec 17, 2007 | 4.900 | 4.980 | 4.510 | 4.580 | 1,737,475 | -0.31(-6.34%) |
Dec 14, 2007 | 4.810 | 5.030 | 4.430 | 4.890 | 5,023,470 | -0.36(-6.86%) |
Dec 13, 2007 | 5.500 | 6.010 | 5.010 | 5.250 | 15,599,403 | -5.00(-48.78%) |
Dec 12, 2007 | 10.55 | 10.73 | 9.890 | 10.25 | 1,946,100 | -0.13(-1.25%) |
Dec 11, 2007 | 10.78 | 10.96 | 10.30 | 10.38 | 1,222,488 | -0.40(-3.71%) |
Dec 10, 2007 | 11.75 | 11.88 | 10.65 | 10.78 | 1,018,510 | -0.72(-6.26%) |
Dec 07, 2007 | 11.95 | 12.00 | 11.42 | 11.50 | 886,591 | -0.36(-3.04%) |
Dec 06, 2007 | 11.66 | 12.24 | 11.59 | 11.86 | 984,886 | +0.14(+1.19%) |
Dec 05, 2007 | 12.02 | 12.25 | 11.32 | 11.72 | 936,164 | -0.18(-1.51%) |
Dec 04, 2007 | 12.87 | 12.87 | 11.71 | 11.90 | 1,597,936 | -0.93(-7.25%) |
Dec 03, 2007 | 13.07 | 13.07 | 12.69 | 12.83 | 930,101 | -0.19(-1.46%) |
Nov 30, 2007 | 12.06 | 13.05 | 12.06 | 13.02 | 1,379,162 | +1.03(+8.59%) |
Nov 29, 2007 | 10.77 | 12.94 | 10.77 | 11.99 | 2,762,763 | +1.26(+11.74%) |
Nov 28, 2007 | 10.33 | 10.98 | 10.19 | 10.73 | 1,226,838 | +0.47(+4.58%) |
Nov 27, 2007 | 9.900 | 10.35 | 9.590 | 10.26 | 797,995 | +0.37(+3.74%) |
Nov 26, 2007 | 10.05 | 10.17 | 9.820 | 9.890 | 427,242 | -0.17(-1.69%) |
Nov 23, 2007 | 9.770 | 10.17 | 9.740 | 10.06 | 309,517 | +0.35(+3.60%) |
Nov 21, 2007 | 9.430 | 9.820 | 9.430 | 9.710 | 566,099 | -0.03(-0.31%) |
Nov 20, 2007 | 9.170 | 9.760 | 9.100 | 9.740 | 1,145,598 | +0.55(+5.98%) |
Nov 19, 2007 | 9.440 | 9.450 | 9.050 | 9.190 | 767,105 | -0.31(-3.26%) |
Nov 16, 2007 | 9.820 | 9.940 | 9.390 | 9.500 | 562,610 | -0.30(-3.06%) |
Nov 15, 2007 | 10.00 | 10.10 | 9.760 | 9.800 | 299,917 | -0.25(-2.49%) |
Nov 14, 2007 | 10.11 | 10.15 | 9.930 | 10.05 | 479,220 | +0.05(+0.50%) |
Nov 13, 2007 | 10.17 | 10.17 | 9.940 | 10.00 | 410,741 | +0.02(+0.20%) |
Nov 12, 2007 | 9.920 | 10.19 | 9.880 | 9.980 | 923,060 | +0.06(+0.60%) |
Nov 09, 2007 | 10.09 | 10.22 | 9.850 | 9.920 | 923,397 | -0.27(-2.65%) |
Nov 08, 2007 | 9.750 | 10.21 | 9.750 | 10.19 | 675,833 | +0.54(+5.60%) |
Nov 07, 2007 | 10.11 | 10.39 | 9.650 | 9.650 | 822,891 | -0.75(-7.21%) |
Nov 06, 2007 | 10.05 | 10.41 | 10.05 | 10.40 | 622,588 | +0.38(+3.79%) |
Nov 05, 2007 | 9.810 | 10.34 | 9.750 | 10.02 | 1,241,659 | +0.12(+1.21%) |
Nov 02, 2007 | 9.500 | 10.22 | 9.500 | 9.900 | 1,283,204 | +0.65(+7.03%) |