Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.746 | 4.888 | 4.560 | 4.762 | 19,703,812 | -0.05(-1.10%) |
Jan 30, 2008 | 4.820 | 4.945 | 4.746 | 4.815 | 9,148,238 | -0.00(-0.10%) |
Jan 29, 2008 | 4.849 | 4.861 | 4.664 | 4.820 | 12,616,115 | +0.01(+0.20%) |
Jan 28, 2008 | 4.618 | 4.815 | 4.502 | 4.811 | 15,231,121 | +0.24(+5.32%) |
Jan 25, 2008 | 5.403 | 5.403 | 4.493 | 4.567 | 73,940,736 | -1.43(-23.85%) |
Jan 24, 2008 | 5.964 | 6.342 | 5.964 | 5.998 | 10,338,797 | +0.07(+1.14%) |
Jan 23, 2008 | 5.528 | 6.246 | 5.437 | 5.930 | 18,661,576 | +0.26(+4.54%) |
Jan 22, 2008 | 5.107 | 5.812 | 4.936 | 5.673 | 10,423,441 | +0.34(+6.46%) |
Jan 21, 2008 | 5.434 | 5.434 | 5.234 | 5.328 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.434 | 5.434 | 5.234 | 5.328 | 7,942,424 | +0.02(+0.32%) |
Jan 17, 2008 | 5.384 | 5.439 | 5.225 | 5.311 | 6,161,882 | -0.04(-0.81%) |
Jan 16, 2008 | 5.297 | 5.511 | 5.112 | 5.355 | 8,207,741 | +0.03(+0.54%) |
Jan 15, 2008 | 5.384 | 5.444 | 5.271 | 5.326 | 8,777,960 | -0.15(-2.81%) |
Jan 14, 2008 | 5.362 | 5.557 | 5.333 | 5.480 | 5,358,373 | +0.16(+3.08%) |
Jan 11, 2008 | 5.391 | 5.432 | 5.275 | 5.316 | 6,039,646 | -0.11(-1.95%) |
Jan 10, 2008 | 5.283 | 5.569 | 5.196 | 5.422 | 10,895,484 | +0.09(+1.67%) |
Jan 09, 2008 | 5.468 | 5.499 | 5.169 | 5.333 | 15,968,709 | -0.18(-3.32%) |
Jan 08, 2008 | 5.610 | 5.798 | 5.473 | 5.516 | 12,308,040 | -0.08(-1.38%) |
Jan 07, 2008 | 5.504 | 5.622 | 5.379 | 5.593 | 10,481,670 | +0.12(+2.24%) |
Jan 04, 2008 | 5.779 | 5.791 | 5.193 | 5.470 | 21,875,196 | -0.34(-5.92%) |
Jan 03, 2008 | 6.272 | 6.320 | 5.815 | 5.815 | 16,173,092 | -0.43(-6.94%) |
Jan 02, 2008 | 6.255 | 6.342 | 6.125 | 6.248 | 10,073,048 | -0.00(-0.08%) |
Jan 01, 2008 | 6.366 | 6.433 | 6.229 | 6.253 | 5,876,015 | +0.00(+0.00%) |
Dec 31, 2007 | 6.366 | 6.433 | 6.229 | 6.253 | 5,876,015 | -0.17(-2.66%) |
Dec 28, 2007 | 6.477 | 6.544 | 6.368 | 6.424 | 5,832,684 | -0.01(-0.15%) |
Dec 27, 2007 | 6.669 | 6.715 | 6.414 | 6.433 | 6,834,662 | -0.30(-4.47%) |
Dec 26, 2007 | 6.525 | 6.780 | 6.503 | 6.734 | 5,032,547 | +0.09(+1.41%) |
Dec 24, 2007 | 6.730 | 6.730 | 6.503 | 6.641 | 2,888,305 | -0.09(-1.29%) |
Dec 21, 2007 | 6.585 | 6.758 | 6.575 | 6.727 | 7,732,604 | +0.24(+3.67%) |
Dec 20, 2007 | 6.489 | 6.559 | 6.383 | 6.489 | 3,894,116 | -0.01(-0.15%) |
Dec 19, 2007 | 6.597 | 6.706 | 6.405 | 6.498 | 6,590,074 | -0.08(-1.21%) |
Dec 18, 2007 | 6.667 | 6.684 | 6.287 | 6.578 | 11,179,179 | -0.02(-0.33%) |
Dec 17, 2007 | 6.604 | 6.819 | 6.561 | 6.600 | 6,090,209 | -0.06(-0.90%) |
Dec 14, 2007 | 6.954 | 7.009 | 6.626 | 6.660 | 9,164,337 | -0.37(-5.24%) |
Dec 13, 2007 | 7.336 | 7.336 | 6.590 | 7.028 | 19,510,106 | -0.36(-4.83%) |
Dec 12, 2007 | 7.592 | 7.661 | 7.300 | 7.385 | 7,665,113 | +0.03(+0.36%) |
Dec 11, 2007 | 7.724 | 7.724 | 7.336 | 7.358 | 7,658,883 | -0.34(-4.44%) |
Dec 10, 2007 | 7.488 | 7.700 | 7.474 | 7.700 | 6,050,470 | +0.21(+2.86%) |
Dec 07, 2007 | 7.524 | 7.567 | 7.406 | 7.486 | 4,633,416 | -0.03(-0.42%) |
Dec 06, 2007 | 7.151 | 7.551 | 7.139 | 7.517 | 5,382,927 | +0.34(+4.69%) |
Dec 05, 2007 | 7.240 | 7.344 | 7.139 | 7.180 | 4,502,171 | +0.03(+0.47%) |
Dec 04, 2007 | 7.307 | 7.307 | 7.091 | 7.146 | 4,993,942 | -0.11(-1.49%) |
Dec 03, 2007 | 7.223 | 7.416 | 7.185 | 7.254 | 8,796,911 | +0.11(+1.48%) |
Nov 30, 2007 | 6.896 | 7.286 | 6.893 | 7.149 | 20,980,086 | +0.34(+4.95%) |
Nov 29, 2007 | 6.739 | 6.836 | 6.525 | 6.811 | 10,119,748 | +0.07(+1.04%) |
Nov 28, 2007 | 6.559 | 6.768 | 6.549 | 6.742 | 7,180,934 | +0.20(+3.09%) |
Nov 27, 2007 | 6.667 | 6.746 | 6.503 | 6.539 | 9,058,099 | -0.12(-1.81%) |
Nov 26, 2007 | 7.129 | 7.129 | 6.660 | 6.660 | 7,681,892 | -0.45(-6.27%) |
Nov 23, 2007 | 7.110 | 7.262 | 7.103 | 7.105 | 3,266,774 | +0.04(+0.51%) |
Nov 21, 2007 | 7.189 | 7.189 | 6.802 | 7.069 | 16,346,675 | -0.11(-1.51%) |
Nov 20, 2007 | 7.584 | 7.642 | 7.014 | 7.177 | 12,689,412 | -0.40(-5.34%) |
Nov 19, 2007 | 7.681 | 7.693 | 7.483 | 7.582 | 7,231,301 | -0.17(-2.14%) |
Nov 16, 2007 | 7.868 | 7.965 | 7.645 | 7.748 | 6,233,722 | -0.06(-0.74%) |
Nov 15, 2007 | 7.989 | 8.018 | 7.657 | 7.806 | 5,461,167 | -0.21(-2.61%) |
Nov 14, 2007 | 8.088 | 8.251 | 7.989 | 8.015 | 6,043,667 | -0.04(-0.45%) |
Nov 13, 2007 | 7.681 | 8.076 | 7.681 | 8.051 | 7,354,434 | +0.41(+5.39%) |
Nov 12, 2007 | 7.599 | 8.066 | 7.592 | 7.640 | 11,965,294 | +0.20(+2.65%) |
Nov 09, 2007 | 7.242 | 7.541 | 7.242 | 7.442 | 9,348,423 | -0.00(-0.06%) |
Nov 08, 2007 | 7.962 | 7.962 | 7.136 | 7.447 | 12,221,402 | -0.36(-4.65%) |
Nov 07, 2007 | 8.006 | 8.112 | 7.799 | 7.811 | 5,832,887 | -0.36(-4.45%) |
Nov 06, 2007 | 8.451 | 8.478 | 8.051 | 8.174 | 6,313,839 | -0.21(-2.50%) |
Nov 05, 2007 | 8.646 | 8.646 | 8.246 | 8.384 | 6,548,811 | -0.20(-2.36%) |
Nov 02, 2007 | 8.490 | 8.586 | 8.271 | 8.586 | 5,664,263 | +0.23(+2.77%) |