Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.143 | 6.283 | 5.620 | 5.975 | 78,514 | -0.08(-1.39%) |
Jan 30, 2008 | 5.629 | 6.133 | 5.601 | 6.059 | 43,405 | +0.27(+4.68%) |
Jan 29, 2008 | 6.068 | 6.068 | 5.377 | 5.788 | 30,413 | -0.22(-3.73%) |
Jan 28, 2008 | 5.657 | 6.049 | 5.480 | 6.012 | 17,987 | +0.51(+9.34%) |
Jan 25, 2008 | 5.452 | 5.788 | 5.284 | 5.499 | 7,273 | -0.02(-0.34%) |
Jan 24, 2008 | 4.854 | 6.049 | 4.770 | 5.517 | 54,242 | +0.66(+13.65%) |
Jan 23, 2008 | 4.901 | 5.032 | 4.714 | 4.854 | 6,931 | -0.18(-3.52%) |
Jan 22, 2008 | 5.060 | 5.060 | 4.808 | 5.032 | 8,751 | +0.13(+2.67%) |
Jan 21, 2008 | 5.125 | 5.200 | 4.901 | 4.901 | 10,003 | +0.00(+0.00%) |
Jan 18, 2008 | 5.125 | 5.200 | 4.901 | 4.901 | 10,003 | -0.24(-4.72%) |
Jan 17, 2008 | 5.405 | 5.405 | 5.144 | 5.144 | 12,031 | -0.37(-6.77%) |
Jan 16, 2008 | 5.041 | 5.545 | 4.910 | 5.517 | 12,697 | +0.47(+9.24%) |
Jan 15, 2008 | 4.985 | 5.218 | 4.901 | 5.050 | 30,957 | -0.02(-0.37%) |
Jan 14, 2008 | 5.601 | 5.741 | 5.050 | 5.069 | 51,970 | -0.16(-3.04%) |
Jan 11, 2008 | 5.592 | 5.592 | 5.228 | 5.228 | 14,909 | -0.33(-5.88%) |
Jan 10, 2008 | 5.359 | 5.573 | 5.340 | 5.555 | 12,427 | +0.19(+3.48%) |
Jan 09, 2008 | 6.152 | 6.189 | 5.293 | 5.368 | 26,062 | -0.67(-11.13%) |
Jan 08, 2008 | 6.133 | 6.273 | 5.872 | 6.040 | 15,657 | +0.07(+1.09%) |
Jan 07, 2008 | 5.872 | 5.976 | 5.676 | 5.975 | 20,474 | +0.10(+1.75%) |
Jan 04, 2008 | 6.367 | 6.385 | 5.872 | 5.872 | 21,259 | -0.49(-7.77%) |
Jan 03, 2008 | 6.292 | 6.656 | 6.292 | 6.367 | 16,389 | -0.03(-0.44%) |
Jan 02, 2008 | 6.890 | 6.890 | 6.357 | 6.395 | 12,998 | -0.49(-7.18%) |
Jan 01, 2008 | 6.385 | 6.890 | 6.376 | 6.890 | 18,414 | +0.00(+0.00%) |
Dec 31, 2007 | 6.385 | 6.890 | 6.376 | 6.890 | 18,414 | +0.22(+3.36%) |
Dec 28, 2007 | 6.105 | 6.665 | 6.105 | 6.665 | 13,819 | +0.28(+4.39%) |
Dec 27, 2007 | 6.395 | 6.413 | 6.115 | 6.385 | 15,249 | -0.14(-2.15%) |
Dec 26, 2007 | 6.255 | 6.525 | 6.124 | 6.525 | 24,249 | +0.28(+4.48%) |
Dec 24, 2007 | 6.255 | 6.255 | 5.965 | 6.245 | 11,924 | -0.01(-0.15%) |
Dec 21, 2007 | 6.292 | 6.292 | 6.161 | 6.255 | 9,478 | -0.05(-0.74%) |
Dec 20, 2007 | 5.937 | 6.301 | 5.769 | 6.301 | 19,085 | +0.34(+5.63%) |
Dec 19, 2007 | 5.527 | 5.965 | 5.527 | 5.965 | 36,499 | +0.35(+6.32%) |
Dec 18, 2007 | 5.676 | 5.853 | 5.545 | 5.611 | 6,477 | -0.19(-3.22%) |
Dec 17, 2007 | 5.405 | 5.956 | 5.396 | 5.797 | 23,081 | +0.32(+5.79%) |
Dec 14, 2007 | 5.545 | 5.555 | 5.415 | 5.480 | 21,857 | -0.11(-2.00%) |
Dec 13, 2007 | 5.405 | 5.629 | 5.405 | 5.592 | 23,181 | -0.06(-0.99%) |
Dec 12, 2007 | 5.909 | 5.919 | 5.629 | 5.648 | 32,168 | -0.30(-5.02%) |
Dec 11, 2007 | 6.040 | 6.068 | 5.891 | 5.947 | 13,330 | -0.09(-1.55%) |
Dec 10, 2007 | 6.133 | 6.208 | 5.863 | 6.040 | 65,226 | -0.07(-1.22%) |
Dec 07, 2007 | 5.928 | 6.385 | 5.928 | 6.115 | 37,081 | +0.17(+2.83%) |
Dec 06, 2007 | 5.937 | 6.003 | 5.769 | 5.947 | 38,280 | -0.19(-3.04%) |
Dec 05, 2007 | 5.863 | 6.283 | 5.695 | 6.133 | 34,662 | +0.54(+9.68%) |
Dec 04, 2007 | 7.431 | 7.823 | 5.583 | 5.592 | 215,622 | -1.86(-24.94%) |
Dec 03, 2007 | 7.786 | 7.963 | 7.244 | 7.450 | 33,849 | +0.04(+0.50%) |
Nov 30, 2007 | 7.851 | 8.066 | 7.375 | 7.412 | 43,306 | -0.51(-6.48%) |
Nov 29, 2007 | 7.702 | 7.982 | 7.702 | 7.926 | 20,726 | +0.20(+2.54%) |
Nov 28, 2007 | 7.832 | 7.832 | 7.580 | 7.730 | 5,625 | -0.01(-0.12%) |
Nov 27, 2007 | 7.282 | 7.739 | 7.104 | 7.739 | 10,860 | +0.35(+4.67%) |
Nov 26, 2007 | 7.608 | 7.795 | 6.824 | 7.394 | 31,962 | -0.26(-3.41%) |
Nov 23, 2007 | 8.075 | 8.075 | 7.655 | 7.655 | 5,347 | -0.39(-4.87%) |
Nov 21, 2007 | 8.505 | 8.505 | 7.898 | 8.047 | 15,918 | -0.35(-4.22%) |
Nov 20, 2007 | 7.935 | 8.449 | 7.832 | 8.402 | 38,506 | +0.53(+6.76%) |
Nov 19, 2007 | 7.842 | 7.935 | 7.608 | 7.870 | 28,468 | -0.07(-0.82%) |
Nov 16, 2007 | 7.851 | 8.028 | 7.842 | 7.935 | 12,997 | +0.02(+0.24%) |
Nov 15, 2007 | 7.730 | 8.038 | 7.664 | 7.916 | 27,768 | +0.26(+3.41%) |
Nov 14, 2007 | 8.066 | 8.206 | 7.188 | 7.655 | 73,032 | -0.18(-2.26%) |
Nov 13, 2007 | 7.506 | 7.842 | 7.468 | 7.832 | 35,923 | +0.18(+2.32%) |
Nov 12, 2007 | 8.803 | 9.363 | 7.487 | 7.655 | 113,195 | -1.59(-17.17%) |
Nov 09, 2007 | 10.88 | 10.88 | 9.149 | 9.242 | 51,311 | -2.00(-17.77%) |
Nov 08, 2007 | 12.60 | 12.60 | 11.03 | 11.24 | 45,384 | -1.36(-10.82%) |
Nov 07, 2007 | 12.61 | 12.61 | 12.24 | 12.60 | 59,244 | +0.12(+0.97%) |
Nov 06, 2007 | 11.80 | 12.87 | 11.80 | 12.48 | 108,016 | +0.21(+1.67%) |
Nov 05, 2007 | 11.80 | 12.45 | 11.06 | 12.28 | 172,569 | +1.54(+14.35%) |
Nov 02, 2007 | 10.98 | 10.98 | 10.45 | 10.74 | 10,304 | -0.25(-2.29%) |
Nov 01, 2007 | 10.80 | 11.06 | 10.34 | 10.99 | 36,354 | +0.23(+2.17%) |
Oct 31, 2007 | 10.68 | 10.89 | 10.36 | 10.75 | 46,040 | +0.07(+0.70%) |
Oct 30, 2007 | 10.49 | 10.72 | 10.29 | 10.68 | 48,866 | +0.39(+3.81%) |
Oct 29, 2007 | 9.737 | 10.30 | 9.569 | 10.29 | 60,712 | +0.85(+9.00%) |
Oct 26, 2007 | 9.317 | 9.475 | 9.317 | 9.438 | 13,288 | +0.25(+2.74%) |
Oct 25, 2007 | 9.018 | 9.279 | 8.729 | 9.186 | 18,376 | -0.09(-1.01%) |
Oct 24, 2007 | 9.121 | 9.317 | 9.009 | 9.279 | 43,179 | +0.21(+2.26%) |
Oct 23, 2007 | 9.018 | 9.569 | 8.869 | 9.074 | 43,693 | +0.11(+1.25%) |
Oct 22, 2007 | 8.402 | 8.962 | 8.402 | 8.962 | 36,313 | +0.33(+3.78%) |
Oct 19, 2007 | 8.551 | 8.999 | 8.495 | 8.635 | 28,189 | +0.00(+0.00%) |
Oct 18, 2007 | 8.869 | 8.953 | 8.523 | 8.635 | 12,254 | -0.18(-2.01%) |
Oct 17, 2007 | 9.027 | 9.027 | 8.710 | 8.813 | 10,146 | -0.04(-0.42%) |
Oct 16, 2007 | 8.691 | 8.850 | 8.691 | 8.850 | 12,645 | +0.21(+2.38%) |
Oct 15, 2007 | 9.055 | 9.055 | 8.645 | 8.645 | 34,846 | -0.10(-1.17%) |
Oct 12, 2007 | 9.055 | 9.055 | 8.449 | 8.747 | 17,244 | -0.33(-3.60%) |
Oct 11, 2007 | 8.710 | 9.074 | 8.318 | 9.074 | 79,546 | +0.41(+4.74%) |
Oct 10, 2007 | 8.383 | 8.729 | 8.383 | 8.663 | 50,913 | +0.31(+3.69%) |
Oct 09, 2007 | 8.271 | 8.383 | 8.262 | 8.355 | 22,666 | +0.03(+0.34%) |
Oct 08, 2007 | 8.365 | 8.365 | 8.159 | 8.327 | 29,684 | +0.21(+2.65%) |
Oct 05, 2007 | 8.159 | 8.365 | 8.075 | 8.112 | 29,261 | +0.08(+1.05%) |
Oct 04, 2007 | 8.168 | 8.168 | 7.935 | 8.028 | 24,561 | +0.11(+1.42%) |
Oct 03, 2007 | 7.935 | 8.066 | 7.776 | 7.916 | 22,138 | +0.00(+0.00%) |
Oct 02, 2007 | 7.702 | 7.926 | 7.702 | 7.916 | 37,874 | +0.23(+3.04%) |
Oct 01, 2007 | 7.487 | 7.683 | 7.328 | 7.683 | 59,401 | +0.45(+6.19%) |
Sep 28, 2007 | 7.440 | 7.440 | 7.188 | 7.235 | 18,985 | -0.10(-1.40%) |
Sep 27, 2007 | 7.422 | 7.422 | 7.300 | 7.338 | 50,825 | +0.06(+0.77%) |
Sep 26, 2007 | 7.282 | 7.282 | 7.235 | 7.282 | 1,213 | +0.00(+0.00%) |
Sep 25, 2007 | 7.282 | 7.328 | 7.272 | 7.282 | 7,980 | +0.01(+0.13%) |
Sep 24, 2007 | 6.796 | 7.300 | 6.796 | 7.272 | 34,374 | +0.48(+7.01%) |
Sep 21, 2007 | 6.787 | 6.862 | 6.619 | 6.796 | 10,425 | +0.01(+0.14%) |
Sep 20, 2007 | 6.805 | 6.815 | 6.507 | 6.787 | 8,532 | +0.03(+0.41%) |
Sep 19, 2007 | 6.619 | 6.759 | 6.456 | 6.759 | 11,577 | +0.17(+2.55%) |
Sep 18, 2007 | 6.850 | 6.862 | 6.516 | 6.591 | 10,607 | -0.22(-3.29%) |
Sep 17, 2007 | 6.451 | 6.815 | 6.451 | 6.815 | 27,446 | +0.49(+7.67%) |
Sep 14, 2007 | 6.273 | 6.339 | 6.227 | 6.329 | 99,111 | +0.07(+1.19%) |
Sep 13, 2007 | 6.273 | 6.339 | 6.255 | 6.255 | 5,443 | -0.13(-2.05%) |
Sep 12, 2007 | 6.357 | 6.460 | 6.255 | 6.385 | 49,884 | +0.01(+0.15%) |
Sep 11, 2007 | 6.314 | 6.376 | 6.301 | 6.376 | 11,140 | +0.06(+0.89%) |
Sep 10, 2007 | 6.488 | 6.619 | 6.208 | 6.320 | 6,694 | -0.15(-2.31%) |
Sep 07, 2007 | 6.628 | 6.628 | 6.451 | 6.469 | 5,208 | -0.17(-2.53%) |
Sep 06, 2007 | 6.675 | 6.675 | 6.460 | 6.637 | 21,770 | +0.06(+0.85%) |
Sep 05, 2007 | 7.366 | 7.433 | 6.376 | 6.581 | 69,586 | +1.68(+34.29%) |
Sep 04, 2007 | 4.686 | 5.116 | 4.677 | 4.901 | 122,199 | +0.09(+1.94%) |
Aug 31, 2007 | 4.798 | 4.808 | 4.789 | 4.808 | 4,070 | +0.02(+0.39%) |
Aug 30, 2007 | 4.714 | 4.808 | 4.714 | 4.789 | 20,459 | +0.04(+0.79%) |
Aug 29, 2007 | 4.752 | 4.752 | 4.752 | 4.752 | 214 | +0.04(+0.79%) |
Aug 28, 2007 | 4.761 | 4.761 | 4.714 | 4.714 | 3,588 | -0.03(-0.59%) |
Aug 27, 2007 | 4.798 | 4.798 | 4.742 | 4.742 | 2,142 | -0.08(-1.74%) |
Aug 24, 2007 | 4.938 | 4.938 | 4.780 | 4.826 | 7,679 | +0.01(+0.19%) |
Aug 23, 2007 | 4.780 | 4.826 | 4.780 | 4.817 | 2,383 | +0.00(+0.00%) |
Aug 22, 2007 | 4.854 | 4.929 | 4.817 | 4.817 | 4,370 | -0.05(-0.96%) |
Aug 21, 2007 | 4.901 | 4.929 | 4.864 | 4.864 | 4,498 | -0.07(-1.51%) |
Aug 20, 2007 | 4.910 | 5.032 | 4.910 | 4.938 | 2,892 | -0.10(-2.04%) |
Aug 17, 2007 | 4.901 | 5.069 | 4.901 | 5.041 | 2,655 | +0.07(+1.50%) |
Aug 16, 2007 | 4.882 | 5.013 | 4.882 | 4.966 | 1,392 | -0.02(-0.37%) |
Aug 15, 2007 | 4.910 | 4.994 | 4.854 | 4.985 | 7,069 | -0.01(-0.19%) |
Aug 14, 2007 | 5.182 | 5.200 | 4.966 | 4.994 | 20,813 | -0.33(-6.14%) |
Aug 13, 2007 | 5.629 | 5.629 | 4.528 | 5.321 | 39,155 | -0.29(-5.16%) |
Aug 10, 2007 | 5.695 | 5.695 | 5.499 | 5.611 | 4,864 | -0.05(-0.82%) |
Aug 09, 2007 | 5.844 | 5.872 | 5.508 | 5.657 | 28,732 | -0.19(-3.19%) |
Aug 08, 2007 | 5.853 | 6.031 | 5.835 | 5.844 | 10,374 | -0.12(-2.03%) |
Aug 07, 2007 | 5.984 | 6.012 | 5.825 | 5.965 | 9,426 | -0.07(-1.24%) |
Aug 06, 2007 | 6.068 | 6.068 | 5.956 | 6.040 | 3,528 | -0.12(-1.97%) |
Aug 03, 2007 | 6.161 | 6.255 | 6.068 | 6.161 | 4,699 | -0.12(-1.93%) |
Aug 02, 2007 | 6.021 | 6.283 | 6.021 | 6.283 | 2,045 | +0.31(+5.15%) |
Aug 01, 2007 | 6.105 | 6.273 | 5.937 | 5.975 | 6,520 | -0.14(-2.29%) |
Jul 31, 2007 | 6.273 | 6.273 | 6.031 | 6.115 | 11,946 | -0.11(-1.80%) |
Jul 30, 2007 | 6.227 | 6.488 | 6.217 | 6.227 | 3,427 | +0.04(+0.60%) |
Jul 27, 2007 | 6.077 | 6.460 | 6.077 | 6.189 | 11,256 | -0.27(-4.19%) |
Jul 26, 2007 | 6.404 | 6.488 | 6.348 | 6.460 | 5,277 | -0.05(-0.72%) |
Jul 25, 2007 | 6.460 | 6.512 | 6.292 | 6.507 | 3,529 | -0.14(-2.11%) |
Jul 24, 2007 | 6.413 | 6.647 | 6.413 | 6.647 | 549 | +0.14(+2.15%) |
Jul 23, 2007 | 6.507 | 6.619 | 6.441 | 6.507 | 6,592 | -0.12(-1.83%) |
Jul 20, 2007 | 6.721 | 6.908 | 6.628 | 6.628 | 5,786 | +0.21(+3.20%) |
Jul 19, 2007 | 6.544 | 6.544 | 6.423 | 6.423 | 2,932 | -0.02(-0.29%) |
Jul 18, 2007 | 6.441 | 6.441 | 6.348 | 6.441 | 3,090 | -0.02(-0.29%) |
Jul 17, 2007 | 6.572 | 6.600 | 6.301 | 6.460 | 6,834 | -0.10(-1.56%) |
Jul 16, 2007 | 6.460 | 6.759 | 6.339 | 6.563 | 11,105 | -0.01(-0.14%) |
Jul 13, 2007 | 6.553 | 6.572 | 6.535 | 6.572 | 7,387 | -0.10(-1.54%) |
Jul 12, 2007 | 6.628 | 6.740 | 6.628 | 6.675 | 23,477 | +0.05(+0.70%) |
Jul 11, 2007 | 6.516 | 6.759 | 6.264 | 6.628 | 15,670 | +0.09(+1.43%) |
Jul 10, 2007 | 6.395 | 6.535 | 6.357 | 6.535 | 5,407 | -0.03(-0.43%) |
Jul 09, 2007 | 6.395 | 6.563 | 6.357 | 6.563 | 28,324 | +0.26(+4.15%) |
Jul 06, 2007 | 6.227 | 6.301 | 6.199 | 6.301 | 13,504 | +0.01(+0.15%) |
Jul 05, 2007 | 6.124 | 6.301 | 6.124 | 6.292 | 10,495 | +0.17(+2.74%) |
Jul 03, 2007 | 6.124 | 6.217 | 6.105 | 6.124 | 7,046 | +0.01(+0.15%) |
Jul 02, 2007 | 6.068 | 6.301 | 5.975 | 6.115 | 18,832 | -0.03(-0.46%) |
Jun 29, 2007 | 6.068 | 6.143 | 6.068 | 6.143 | 9,775 | -0.04(-0.60%) |
Jun 28, 2007 | 6.133 | 6.301 | 6.115 | 6.180 | 11,356 | +0.07(+1.22%) |
Jun 27, 2007 | 6.068 | 6.143 | 6.068 | 6.105 | 4,500 | +0.04(+0.62%) |
Jun 26, 2007 | 6.087 | 6.255 | 6.068 | 6.068 | 13,739 | +0.00(+0.00%) |
Jun 25, 2007 | 6.423 | 6.423 | 6.068 | 6.068 | 17,622 | -0.34(-5.25%) |
Jun 22, 2007 | 6.301 | 6.423 | 6.301 | 6.404 | 15,359 | +0.13(+2.08%) |
Jun 21, 2007 | 6.395 | 6.404 | 6.068 | 6.273 | 17,934 | -0.12(-1.90%) |