Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.290 | 4.760 | 4.150 | 4.650 | 577,050 | +0.27(+6.16%) |
Jan 30, 2008 | 4.510 | 4.560 | 4.370 | 4.380 | 353,447 | -0.15(-3.31%) |
Jan 29, 2008 | 4.650 | 4.840 | 4.380 | 4.530 | 811,700 | -0.19(-4.03%) |
Jan 28, 2008 | 4.670 | 4.970 | 4.590 | 4.720 | 664,100 | +0.03(+0.64%) |
Jan 25, 2008 | 5.040 | 5.050 | 4.500 | 4.690 | 419,513 | -0.29(-5.82%) |
Jan 24, 2008 | 4.980 | 5.250 | 4.910 | 4.980 | 710,829 | +0.08(+1.63%) |
Jan 23, 2008 | 4.340 | 5.000 | 4.330 | 4.900 | 653,135 | +0.46(+10.36%) |
Jan 22, 2008 | 4.030 | 4.590 | 4.030 | 4.440 | 517,816 | +0.24(+5.71%) |
Jan 21, 2008 | 3.860 | 4.260 | 3.850 | 4.200 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.860 | 4.260 | 3.850 | 4.200 | 271,400 | +0.19(+4.74%) |
Jan 17, 2008 | 4.220 | 4.380 | 3.910 | 4.010 | 479,675 | -0.25(-5.87%) |
Jan 16, 2008 | 3.670 | 4.720 | 3.580 | 4.260 | 767,200 | +0.54(+14.52%) |
Jan 15, 2008 | 3.650 | 3.730 | 3.520 | 3.720 | 432,200 | +0.02(+0.54%) |
Jan 14, 2008 | 3.620 | 3.730 | 3.520 | 3.700 | 234,400 | +0.15(+4.23%) |
Jan 11, 2008 | 3.650 | 3.830 | 3.480 | 3.550 | 432,900 | -0.11(-3.01%) |
Jan 10, 2008 | 3.900 | 3.900 | 3.370 | 3.660 | 857,050 | -0.35(-8.73%) |
Jan 09, 2008 | 3.900 | 4.030 | 3.540 | 4.010 | 468,970 | +0.15(+3.89%) |
Jan 08, 2008 | 4.170 | 4.240 | 3.840 | 3.860 | 638,678 | -0.30(-7.21%) |
Jan 07, 2008 | 4.280 | 4.390 | 4.110 | 4.160 | 471,400 | -0.18(-4.15%) |
Jan 04, 2008 | 4.540 | 4.660 | 4.320 | 4.340 | 451,518 | -0.25(-5.45%) |
Jan 03, 2008 | 4.970 | 5.010 | 4.510 | 4.590 | 657,974 | -0.33(-6.71%) |
Jan 02, 2008 | 5.240 | 5.500 | 4.900 | 4.920 | 705,500 | +0.07(+1.44%) |
Jan 01, 2008 | 5.060 | 5.150 | 4.810 | 4.850 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.060 | 5.150 | 4.810 | 4.850 | 497,392 | -0.24(-4.72%) |
Dec 28, 2007 | 5.210 | 5.350 | 4.900 | 5.090 | 632,421 | -0.07(-1.36%) |
Dec 27, 2007 | 5.790 | 5.790 | 5.089 | 5.160 | 558,300 | -0.56(-9.79%) |
Dec 26, 2007 | 5.400 | 5.720 | 5.250 | 5.720 | 304,020 | +0.30(+5.54%) |
Dec 24, 2007 | 5.550 | 5.650 | 5.400 | 5.420 | 224,900 | -0.08(-1.45%) |
Dec 21, 2007 | 6.100 | 6.300 | 5.500 | 5.500 | 928,800 | -0.56(-9.24%) |
Dec 20, 2007 | 5.740 | 6.130 | 5.720 | 6.060 | 369,338 | +0.30(+5.21%) |
Dec 19, 2007 | 6.430 | 6.460 | 5.720 | 5.760 | 641,588 | -0.81(-12.33%) |
Dec 18, 2007 | 5.610 | 6.570 | 5.600 | 6.570 | 611,686 | +0.97(+17.32%) |
Dec 17, 2007 | 5.470 | 5.670 | 5.460 | 5.600 | 217,700 | +0.09(+1.63%) |
Dec 14, 2007 | 5.740 | 5.830 | 5.480 | 5.510 | 233,900 | -0.34(-5.81%) |
Dec 13, 2007 | 6.080 | 6.080 | 5.610 | 5.850 | 248,490 | -0.31(-5.03%) |
Dec 12, 2007 | 6.090 | 6.290 | 5.960 | 6.160 | 314,500 | +0.23(+3.88%) |
Dec 11, 2007 | 6.790 | 6.850 | 5.900 | 5.930 | 594,750 | -0.81(-12.02%) |
Dec 10, 2007 | 7.120 | 7.120 | 6.650 | 6.740 | 514,325 | -0.26(-3.71%) |
Dec 07, 2007 | 6.120 | 7.080 | 6.040 | 7.000 | 1,026,700 | +0.93(+15.32%) |
Dec 06, 2007 | 5.740 | 6.090 | 5.680 | 6.070 | 267,800 | +0.39(+6.87%) |
Dec 05, 2007 | 5.560 | 5.750 | 5.540 | 5.680 | 205,300 | +0.11(+1.97%) |
Dec 04, 2007 | 5.600 | 5.790 | 5.500 | 5.570 | 367,501 | -0.13(-2.28%) |
Dec 03, 2007 | 5.780 | 5.900 | 5.700 | 5.700 | 454,400 | -0.05(-0.87%) |
Nov 30, 2007 | 5.770 | 6.120 | 5.630 | 5.750 | 606,700 | -0.03(-0.52%) |
Nov 29, 2007 | 5.650 | 5.840 | 5.550 | 5.780 | 1,075,100 | +0.13(+2.30%) |
Nov 28, 2007 | 5.120 | 5.680 | 5.120 | 5.650 | 715,300 | +0.53(+10.35%) |
Nov 27, 2007 | 5.040 | 5.220 | 4.960 | 5.120 | 470,000 | +0.18(+3.64%) |
Nov 26, 2007 | 4.890 | 5.050 | 4.830 | 4.940 | 398,424 | -0.08(-1.59%) |
Nov 23, 2007 | 4.650 | 5.069 | 4.620 | 5.020 | 169,300 | +0.40(+8.66%) |
Nov 21, 2007 | 4.480 | 4.790 | 4.450 | 4.620 | 357,800 | +0.15(+3.36%) |
Nov 20, 2007 | 4.600 | 4.720 | 4.310 | 4.470 | 797,000 | -0.15(-3.25%) |
Nov 19, 2007 | 5.060 | 5.070 | 4.580 | 4.620 | 802,800 | -0.41(-8.15%) |
Nov 16, 2007 | 5.200 | 5.200 | 4.960 | 5.030 | 331,300 | -0.14(-2.71%) |
Nov 15, 2007 | 5.270 | 5.360 | 5.090 | 5.170 | 471,660 | -0.14(-2.64%) |
Nov 14, 2007 | 5.550 | 5.600 | 5.280 | 5.310 | 491,900 | -0.24(-4.32%) |
Nov 13, 2007 | 5.530 | 5.800 | 5.450 | 5.550 | 645,600 | +0.06(+1.09%) |
Nov 12, 2007 | 5.520 | 5.660 | 5.310 | 5.490 | 453,300 | +0.01(+0.18%) |
Nov 09, 2007 | 5.560 | 5.638 | 5.260 | 5.480 | 390,600 | -0.16(-2.84%) |
Nov 08, 2007 | 5.540 | 5.880 | 5.310 | 5.640 | 428,640 | +0.10(+1.81%) |
Nov 07, 2007 | 6.020 | 6.120 | 5.540 | 5.540 | 479,100 | -0.49(-8.13%) |
Nov 06, 2007 | 5.510 | 6.580 | 5.510 | 6.030 | 435,701 | +0.09(+1.52%) |
Nov 05, 2007 | 6.050 | 6.090 | 5.920 | 5.940 | 334,713 | -0.11(-1.82%) |
Nov 02, 2007 | 6.200 | 6.200 | 5.800 | 6.050 | 720,500 | +0.04(+0.67%) |