Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 5.841 | 5.974 | 5.344 | 5.681 | 82,575 | -0.08(-1.39%) |
Jan 30, 2008 | 5.352 | 5.832 | 5.326 | 5.761 | 45,650 | +0.26(+4.68%) |
Jan 29, 2008 | 5.770 | 5.770 | 5.113 | 5.503 | 31,985 | -0.21(-3.73%) |
Jan 28, 2008 | 5.379 | 5.752 | 5.210 | 5.716 | 18,917 | +0.49(+9.34%) |
Jan 25, 2008 | 5.184 | 5.503 | 5.024 | 5.228 | 7,649 | -0.02(-0.34%) |
Jan 24, 2008 | 4.616 | 5.752 | 4.536 | 5.246 | 57,047 | +0.63(+13.65%) |
Jan 23, 2008 | 4.660 | 4.784 | 4.483 | 4.616 | 7,290 | -0.17(-3.53%) |
Jan 22, 2008 | 4.811 | 4.811 | 4.571 | 4.784 | 9,204 | +0.12(+2.67%) |
Jan 21, 2008 | 4.873 | 4.944 | 4.660 | 4.660 | 10,521 | +0.00(+0.00%) |
Jan 18, 2008 | 4.873 | 4.944 | 4.660 | 4.660 | 10,521 | -0.23(-4.72%) |
Jan 17, 2008 | 5.139 | 5.139 | 4.891 | 4.891 | 12,653 | -0.36(-6.77%) |
Jan 16, 2008 | 4.793 | 5.273 | 4.669 | 5.246 | 13,354 | +0.44(+9.24%) |
Jan 15, 2008 | 4.740 | 4.962 | 4.660 | 4.802 | 32,558 | -0.02(-0.37%) |
Jan 14, 2008 | 5.326 | 5.459 | 4.802 | 4.820 | 54,658 | -0.15(-3.04%) |
Jan 11, 2008 | 5.317 | 5.317 | 4.971 | 4.971 | 15,680 | -0.31(-5.88%) |
Jan 10, 2008 | 5.095 | 5.299 | 5.077 | 5.281 | 13,070 | +0.18(+3.48%) |
Jan 09, 2008 | 5.850 | 5.885 | 5.033 | 5.104 | 27,409 | -0.64(-11.13%) |
Jan 08, 2008 | 5.832 | 5.965 | 5.583 | 5.743 | 16,467 | +0.06(+1.09%) |
Jan 07, 2008 | 5.583 | 5.682 | 5.397 | 5.681 | 21,533 | +0.10(+1.75%) |
Jan 04, 2008 | 6.054 | 6.071 | 5.583 | 5.583 | 22,359 | -0.47(-7.77%) |
Jan 03, 2008 | 5.983 | 6.329 | 5.983 | 6.054 | 17,236 | -0.03(-0.44%) |
Jan 02, 2008 | 6.551 | 6.551 | 6.045 | 6.080 | 13,671 | -0.47(-7.18%) |
Jan 01, 2008 | 6.071 | 6.551 | 6.063 | 6.551 | 19,367 | +0.00(+0.00%) |
Dec 31, 2007 | 6.071 | 6.551 | 6.063 | 6.551 | 19,367 | +0.21(+3.36%) |
Dec 28, 2007 | 5.805 | 6.338 | 5.805 | 6.338 | 14,534 | +0.27(+4.39%) |
Dec 27, 2007 | 6.080 | 6.098 | 5.814 | 6.071 | 16,038 | -0.13(-2.15%) |
Dec 26, 2007 | 5.947 | 6.205 | 5.823 | 6.205 | 25,503 | +0.27(+4.48%) |
Dec 24, 2007 | 5.947 | 5.947 | 5.672 | 5.938 | 12,541 | -0.01(-0.15%) |
Dec 21, 2007 | 5.983 | 5.983 | 5.858 | 5.947 | 9,969 | -0.04(-0.74%) |
Dec 20, 2007 | 5.645 | 5.992 | 5.486 | 5.992 | 20,072 | +0.32(+5.63%) |
Dec 19, 2007 | 5.255 | 5.672 | 5.255 | 5.672 | 38,387 | +0.34(+6.32%) |
Dec 18, 2007 | 5.397 | 5.566 | 5.273 | 5.335 | 6,812 | -0.18(-3.22%) |
Dec 17, 2007 | 5.139 | 5.663 | 5.131 | 5.512 | 24,275 | +0.30(+5.79%) |
Dec 14, 2007 | 5.273 | 5.281 | 5.148 | 5.210 | 22,987 | -0.11(-2.00%) |
Dec 13, 2007 | 5.139 | 5.352 | 5.139 | 5.317 | 24,380 | -0.05(-0.99%) |
Dec 12, 2007 | 5.619 | 5.628 | 5.352 | 5.370 | 33,832 | -0.28(-5.02%) |
Dec 11, 2007 | 5.743 | 5.770 | 5.601 | 5.654 | 14,020 | -0.09(-1.55%) |
Dec 10, 2007 | 5.832 | 5.903 | 5.574 | 5.743 | 68,599 | -0.07(-1.22%) |
Dec 07, 2007 | 5.637 | 6.071 | 5.637 | 5.814 | 38,998 | +0.16(+2.83%) |
Dec 06, 2007 | 5.645 | 5.708 | 5.486 | 5.654 | 40,259 | -0.18(-3.04%) |
Dec 05, 2007 | 5.574 | 5.974 | 5.415 | 5.832 | 36,455 | +0.51(+9.68%) |
Dec 04, 2007 | 7.066 | 7.438 | 5.308 | 5.317 | 226,773 | -1.77(-24.94%) |
Dec 03, 2007 | 7.403 | 7.572 | 6.888 | 7.083 | 35,600 | +0.04(+0.50%) |
Nov 30, 2007 | 7.465 | 7.669 | 7.012 | 7.048 | 45,545 | -0.49(-6.48%) |
Nov 29, 2007 | 7.323 | 7.589 | 7.323 | 7.536 | 21,798 | +0.19(+2.54%) |
Nov 28, 2007 | 7.447 | 7.447 | 7.208 | 7.350 | 5,916 | -0.01(-0.12%) |
Nov 27, 2007 | 6.924 | 7.359 | 6.755 | 7.359 | 11,422 | +0.33(+4.67%) |
Nov 26, 2007 | 7.234 | 7.412 | 6.489 | 7.030 | 33,614 | -0.25(-3.41%) |
Nov 23, 2007 | 7.678 | 7.678 | 7.279 | 7.279 | 5,623 | -0.37(-4.87%) |
Nov 21, 2007 | 8.086 | 8.086 | 7.509 | 7.651 | 16,742 | -0.34(-4.22%) |
Nov 20, 2007 | 7.545 | 8.033 | 7.447 | 7.989 | 40,497 | +0.51(+6.76%) |
Nov 19, 2007 | 7.456 | 7.545 | 7.234 | 7.483 | 29,941 | -0.06(-0.82%) |
Nov 16, 2007 | 7.465 | 7.634 | 7.456 | 7.545 | 13,669 | +0.02(+0.24%) |
Nov 15, 2007 | 7.350 | 7.643 | 7.288 | 7.527 | 29,204 | +0.25(+3.41%) |
Nov 14, 2007 | 7.669 | 7.802 | 6.835 | 7.279 | 76,809 | -0.17(-2.26%) |
Nov 13, 2007 | 7.137 | 7.456 | 7.101 | 7.447 | 37,781 | +0.17(+2.32%) |
Nov 12, 2007 | 8.370 | 8.903 | 7.119 | 7.279 | 119,049 | -1.51(-17.17%) |
Nov 09, 2007 | 10.34 | 10.34 | 8.699 | 8.788 | 53,964 | -1.90(-17.77%) |
Nov 08, 2007 | 11.98 | 11.98 | 10.48 | 10.69 | 47,731 | -1.30(-10.81%) |
Nov 07, 2007 | 11.99 | 11.99 | 11.64 | 11.98 | 62,307 | +0.12(+0.97%) |
Nov 06, 2007 | 11.22 | 12.24 | 11.22 | 11.87 | 113,602 | +0.20(+1.67%) |
Nov 05, 2007 | 11.22 | 11.84 | 10.52 | 11.67 | 181,493 | +1.46(+14.35%) |
Nov 02, 2007 | 10.44 | 10.44 | 9.933 | 10.21 | 10,837 | -0.24(-2.29%) |