Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.490 | 4.700 | 4.400 | 4.690 | 54,263 | +0.15(+3.30%) |
Jan 30, 2008 | 4.600 | 4.740 | 4.450 | 4.540 | 80,158 | -0.20(-4.22%) |
Jan 29, 2008 | 4.410 | 4.800 | 4.370 | 4.740 | 83,341 | +0.30(+6.76%) |
Jan 28, 2008 | 4.200 | 4.460 | 4.150 | 4.440 | 143,745 | +0.23(+5.46%) |
Jan 25, 2008 | 4.320 | 4.320 | 4.180 | 4.210 | 41,824 | -0.09(-2.09%) |
Jan 24, 2008 | 4.240 | 4.310 | 4.100 | 4.300 | 51,328 | +0.10(+2.38%) |
Jan 23, 2008 | 4.120 | 4.240 | 4.050 | 4.200 | 76,537 | -0.04(-0.94%) |
Jan 22, 2008 | 4.000 | 4.300 | 3.790 | 4.240 | 83,116 | -0.14(-3.20%) |
Jan 21, 2008 | 4.190 | 4.440 | 4.100 | 4.380 | 63,046 | +0.00(+0.00%) |
Jan 18, 2008 | 4.190 | 4.440 | 4.100 | 4.380 | 63,046 | +0.12(+2.82%) |
Jan 17, 2008 | 4.380 | 4.410 | 4.200 | 4.260 | 54,183 | -0.16(-3.62%) |
Jan 16, 2008 | 3.950 | 4.450 | 3.800 | 4.420 | 119,593 | +0.47(+11.90%) |
Jan 15, 2008 | 3.970 | 4.140 | 3.890 | 3.950 | 87,221 | -0.06(-1.50%) |
Jan 14, 2008 | 4.500 | 4.500 | 3.950 | 4.010 | 296,211 | -0.52(-11.48%) |
Jan 11, 2008 | 4.870 | 4.870 | 4.480 | 4.530 | 131,304 | -0.46(-9.22%) |
Jan 10, 2008 | 4.780 | 5.040 | 4.740 | 4.990 | 43,353 | +0.24(+5.05%) |
Jan 09, 2008 | 4.740 | 4.880 | 4.450 | 4.750 | 97,925 | +0.05(+1.06%) |
Jan 08, 2008 | 5.150 | 5.190 | 4.650 | 4.700 | 134,426 | -0.30(-6.00%) |
Jan 07, 2008 | 5.560 | 5.670 | 4.780 | 5.000 | 222,702 | -0.41(-7.58%) |
Jan 04, 2008 | 6.230 | 6.380 | 5.410 | 5.410 | 183,808 | -1.01(-15.73%) |
Jan 03, 2008 | 6.450 | 6.450 | 6.380 | 6.420 | 61,048 | -0.02(-0.31%) |
Jan 02, 2008 | 6.310 | 6.450 | 6.290 | 6.440 | 81,040 | +0.00(+0.00%) |
Jan 01, 2008 | 6.340 | 6.440 | 6.050 | 6.440 | 89,546 | +0.00(+0.00%) |
Dec 31, 2007 | 6.340 | 6.440 | 6.050 | 6.440 | 89,546 | +0.13(+2.06%) |
Dec 28, 2007 | 6.330 | 6.450 | 6.280 | 6.310 | 33,487 | -0.05(-0.79%) |
Dec 27, 2007 | 6.310 | 6.420 | 6.240 | 6.360 | 88,067 | -0.03(-0.47%) |
Dec 26, 2007 | 6.200 | 6.390 | 6.180 | 6.390 | 59,958 | +0.20(+3.23%) |
Dec 24, 2007 | 6.170 | 6.220 | 6.020 | 6.190 | 34,686 | +0.02(+0.32%) |
Dec 21, 2007 | 6.160 | 6.210 | 6.000 | 6.170 | 132,794 | +0.06(+0.98%) |
Dec 20, 2007 | 6.110 | 6.250 | 5.980 | 6.110 | 157,830 | +0.03(+0.49%) |
Dec 19, 2007 | 6.110 | 6.130 | 5.990 | 6.080 | 102,745 | -0.22(-3.49%) |
Dec 18, 2007 | 6.130 | 6.320 | 5.970 | 6.300 | 119,409 | +0.16(+2.61%) |
Dec 17, 2007 | 6.210 | 6.220 | 6.070 | 6.140 | 44,640 | -0.11(-1.76%) |
Dec 14, 2007 | 6.360 | 6.460 | 6.200 | 6.250 | 73,336 | -0.17(-2.65%) |
Dec 13, 2007 | 6.210 | 6.460 | 6.190 | 6.420 | 59,306 | +0.09(+1.42%) |
Dec 12, 2007 | 6.560 | 6.600 | 6.210 | 6.330 | 103,196 | -0.20(-3.06%) |
Dec 11, 2007 | 6.300 | 6.720 | 6.280 | 6.530 | 188,421 | +0.18(+2.83%) |
Dec 10, 2007 | 6.030 | 6.490 | 6.030 | 6.350 | 313,463 | +0.35(+5.83%) |
Dec 07, 2007 | 6.000 | 6.110 | 5.960 | 6.000 | 157,471 | +0.09(+1.52%) |
Dec 06, 2007 | 6.020 | 6.070 | 5.900 | 5.910 | 135,969 | -0.13(-2.15%) |
Dec 05, 2007 | 6.250 | 6.410 | 6.020 | 6.040 | 88,471 | -0.16(-2.58%) |
Dec 04, 2007 | 6.220 | 6.290 | 6.090 | 6.200 | 73,540 | -0.01(-0.16%) |
Dec 03, 2007 | 6.230 | 6.530 | 6.170 | 6.210 | 86,122 | +0.00(+0.00%) |
Nov 30, 2007 | 6.250 | 6.470 | 5.990 | 6.210 | 163,400 | -0.04(-0.64%) |
Nov 29, 2007 | 6.030 | 6.270 | 6.030 | 6.250 | 81,410 | +0.18(+2.97%) |
Nov 28, 2007 | 5.920 | 6.100 | 5.920 | 6.070 | 135,563 | +0.21(+3.58%) |
Nov 27, 2007 | 6.380 | 6.380 | 5.790 | 5.860 | 262,432 | -0.47(-7.42%) |
Nov 26, 2007 | 6.390 | 6.450 | 6.250 | 6.330 | 85,362 | -0.03(-0.47%) |
Nov 23, 2007 | 6.390 | 6.530 | 6.340 | 6.360 | 35,594 | -0.03(-0.47%) |
Nov 21, 2007 | 6.350 | 6.490 | 6.350 | 6.390 | 68,904 | -0.03(-0.47%) |
Nov 20, 2007 | 6.520 | 6.630 | 6.400 | 6.420 | 103,391 | -0.20(-3.02%) |
Nov 19, 2007 | 6.400 | 6.620 | 6.400 | 6.620 | 71,546 | +0.23(+3.60%) |
Nov 16, 2007 | 6.600 | 6.670 | 6.370 | 6.390 | 107,448 | -0.16(-2.44%) |
Nov 15, 2007 | 6.550 | 6.630 | 6.360 | 6.550 | 94,852 | -0.03(-0.46%) |
Nov 14, 2007 | 6.460 | 6.680 | 6.460 | 6.580 | 136,192 | +0.18(+2.81%) |
Nov 13, 2007 | 6.360 | 6.590 | 6.350 | 6.400 | 166,566 | -0.35(-5.19%) |
Nov 12, 2007 | 6.250 | 6.800 | 6.250 | 6.750 | 248,110 | +0.52(+8.35%) |
Nov 09, 2007 | 6.860 | 6.960 | 6.080 | 6.230 | 349,836 | -0.84(-11.88%) |
Nov 08, 2007 | 7.230 | 7.290 | 6.960 | 7.070 | 149,422 | -0.19(-2.62%) |
Nov 07, 2007 | 7.340 | 7.340 | 7.170 | 7.260 | 138,386 | -0.05(-0.68%) |
Nov 06, 2007 | 7.440 | 7.450 | 7.130 | 7.310 | 95,276 | -0.08(-1.08%) |
Nov 05, 2007 | 7.200 | 7.460 | 7.080 | 7.390 | 151,670 | +0.23(+3.21%) |
Nov 02, 2007 | 7.350 | 7.360 | 7.000 | 7.160 | 142,685 | -0.19(-2.59%) |