Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.230 | 4.360 | 4.140 | 4.190 | 61,597 | -0.07(-1.64%) |
Jan 30, 2008 | 4.390 | 4.440 | 4.240 | 4.260 | 72,578 | -0.13(-2.96%) |
Jan 29, 2008 | 4.870 | 5.000 | 4.070 | 4.390 | 239,693 | -0.16(-3.52%) |
Jan 28, 2008 | 4.740 | 4.780 | 4.540 | 4.550 | 82,769 | -0.33(-6.76%) |
Jan 25, 2008 | 4.420 | 5.000 | 4.400 | 4.880 | 104,718 | +0.51(+11.67%) |
Jan 24, 2008 | 4.440 | 4.820 | 4.210 | 4.370 | 146,802 | -0.09(-2.02%) |
Jan 23, 2008 | 3.840 | 4.490 | 3.840 | 4.460 | 60,256 | +0.54(+13.78%) |
Jan 22, 2008 | 4.000 | 4.030 | 3.750 | 3.920 | 115,166 | -0.11(-2.73%) |
Jan 21, 2008 | 3.970 | 4.100 | 3.970 | 4.030 | 132,394 | +0.00(+0.00%) |
Jan 18, 2008 | 3.970 | 4.100 | 3.970 | 4.030 | 132,394 | +0.01(+0.25%) |
Jan 17, 2008 | 4.150 | 4.250 | 4.000 | 4.020 | 123,332 | -0.10(-2.43%) |
Jan 16, 2008 | 4.230 | 4.590 | 4.100 | 4.120 | 97,726 | -0.15(-3.51%) |
Jan 15, 2008 | 4.430 | 4.510 | 4.200 | 4.270 | 520,574 | -0.17(-3.83%) |
Jan 14, 2008 | 4.470 | 4.520 | 4.420 | 4.440 | 412,283 | -0.11(-2.42%) |
Jan 11, 2008 | 4.550 | 4.590 | 4.350 | 4.550 | 129,346 | +0.03(+0.66%) |
Jan 10, 2008 | 4.580 | 4.840 | 4.320 | 4.520 | 352,510 | -0.05(-1.09%) |
Jan 09, 2008 | 5.000 | 5.000 | 4.540 | 4.570 | 133,462 | -0.45(-8.96%) |
Jan 08, 2008 | 5.100 | 5.160 | 5.000 | 5.020 | 52,706 | -0.05(-0.99%) |
Jan 07, 2008 | 5.060 | 5.180 | 5.050 | 5.070 | 33,090 | +0.14(+2.84%) |
Jan 04, 2008 | 5.040 | 5.190 | 4.920 | 4.930 | 66,826 | -0.15(-2.95%) |
Jan 03, 2008 | 5.080 | 5.310 | 5.050 | 5.080 | 67,820 | +0.08(+1.60%) |
Jan 02, 2008 | 5.180 | 5.390 | 5.000 | 5.000 | 89,611 | -0.22(-4.21%) |
Jan 01, 2008 | 5.300 | 5.690 | 5.090 | 5.220 | 93,104 | +0.00(+0.00%) |
Dec 31, 2007 | 5.300 | 5.690 | 5.090 | 5.220 | 93,104 | -0.10(-1.88%) |
Dec 28, 2007 | 5.180 | 5.400 | 5.100 | 5.320 | 44,762 | +0.20(+3.91%) |
Dec 27, 2007 | 5.070 | 5.150 | 5.030 | 5.120 | 43,754 | +0.00(+0.00%) |
Dec 26, 2007 | 5.030 | 5.120 | 5.030 | 5.120 | 65,253 | +0.05(+0.99%) |
Dec 24, 2007 | 5.050 | 5.070 | 4.980 | 5.070 | 21,478 | +0.02(+0.40%) |
Dec 21, 2007 | 5.120 | 5.150 | 5.000 | 5.050 | 123,869 | -0.05(-0.98%) |
Dec 20, 2007 | 5.150 | 5.260 | 5.070 | 5.100 | 66,087 | -0.10(-1.92%) |
Dec 19, 2007 | 5.160 | 5.260 | 5.160 | 5.200 | 52,885 | +0.02(+0.39%) |
Dec 18, 2007 | 5.170 | 5.200 | 5.050 | 5.180 | 83,548 | +0.08(+1.57%) |
Dec 17, 2007 | 5.050 | 5.150 | 4.920 | 5.100 | 117,404 | +0.05(+0.99%) |
Dec 14, 2007 | 5.050 | 5.180 | 4.870 | 5.050 | 73,550 | -0.09(-1.75%) |
Dec 13, 2007 | 5.250 | 5.370 | 5.050 | 5.140 | 236,582 | -0.13(-2.47%) |
Dec 12, 2007 | 5.540 | 5.540 | 5.030 | 5.270 | 59,238 | -0.06(-1.13%) |
Dec 11, 2007 | 5.650 | 5.820 | 5.330 | 5.330 | 131,127 | -0.39(-6.82%) |
Dec 10, 2007 | 5.370 | 5.720 | 5.300 | 5.720 | 154,206 | +0.39(+7.32%) |
Dec 07, 2007 | 5.100 | 5.430 | 4.850 | 5.330 | 801,796 | +0.23(+4.51%) |
Dec 06, 2007 | 5.200 | 5.280 | 5.050 | 5.100 | 120,396 | -0.14(-2.67%) |
Dec 05, 2007 | 5.330 | 5.370 | 5.200 | 5.240 | 270,916 | -0.05(-0.95%) |
Dec 04, 2007 | 5.280 | 5.410 | 5.150 | 5.290 | 84,146 | +0.00(+0.00%) |
Dec 03, 2007 | 5.560 | 5.690 | 5.280 | 5.290 | 179,258 | -0.17(-3.11%) |
Nov 30, 2007 | 6.250 | 6.310 | 5.450 | 5.460 | 243,055 | -0.49(-8.24%) |
Nov 29, 2007 | 5.250 | 6.130 | 5.180 | 5.950 | 513,356 | +0.80(+15.53%) |
Nov 28, 2007 | 5.060 | 5.250 | 4.990 | 5.150 | 99,876 | +0.10(+1.98%) |
Nov 27, 2007 | 4.760 | 5.200 | 4.750 | 5.050 | 169,242 | +0.28(+5.87%) |
Nov 26, 2007 | 4.770 | 5.000 | 4.760 | 4.770 | 124,141 | -0.08(-1.65%) |
Nov 23, 2007 | 5.020 | 5.020 | 4.800 | 4.850 | 61,562 | -0.16(-3.19%) |
Nov 21, 2007 | 5.040 | 5.090 | 4.810 | 5.010 | 94,714 | -0.05(-0.99%) |
Nov 20, 2007 | 5.220 | 5.290 | 5.020 | 5.060 | 68,867 | -0.19(-3.62%) |
Nov 19, 2007 | 5.590 | 5.590 | 5.230 | 5.250 | 87,298 | -0.35(-6.25%) |
Nov 16, 2007 | 5.850 | 5.880 | 5.540 | 5.600 | 96,528 | -0.25(-4.27%) |
Nov 15, 2007 | 5.710 | 6.110 | 5.630 | 5.850 | 229,637 | +0.12(+2.09%) |
Nov 14, 2007 | 5.580 | 5.730 | 5.490 | 5.730 | 132,708 | +0.16(+2.87%) |
Nov 13, 2007 | 5.370 | 5.570 | 5.370 | 5.570 | 207,590 | +0.22(+4.11%) |
Nov 12, 2007 | 5.310 | 5.480 | 5.200 | 5.350 | 141,510 | +0.02(+0.38%) |
Nov 09, 2007 | 5.500 | 5.500 | 5.150 | 5.330 | 108,210 | -0.30(-5.33%) |
Nov 08, 2007 | 5.770 | 5.770 | 5.360 | 5.630 | 502,370 | -0.11(-1.91%) |
Nov 07, 2007 | 5.790 | 5.810 | 5.680 | 5.740 | 257,868 | -0.09(-1.55%) |
Nov 06, 2007 | 5.750 | 5.920 | 5.750 | 5.830 | 500,929 | -0.01(-0.17%) |
Nov 05, 2007 | 6.990 | 6.990 | 5.740 | 5.840 | 796,421 | -1.14(-16.33%) |
Nov 02, 2007 | 7.360 | 7.500 | 6.710 | 6.980 | 1,491,074 | -3.43(-32.95%) |