Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.450 | 4.870 | 4.450 | 4.700 | 6,500 | +0.25(+5.62%) |
Jan 30, 2008 | 4.300 | 4.450 | 4.170 | 4.450 | 58,900 | +0.06(+1.37%) |
Jan 29, 2008 | 4.500 | 4.700 | 4.160 | 4.390 | 16,100 | -0.06(-1.35%) |
Jan 28, 2008 | 4.620 | 4.640 | 4.300 | 4.450 | 25,900 | -0.25(-5.32%) |
Jan 25, 2008 | 4.490 | 4.700 | 4.480 | 4.700 | 8,450 | +0.16(+3.52%) |
Jan 24, 2008 | 4.650 | 4.720 | 4.250 | 4.540 | 29,000 | -0.11(-2.37%) |
Jan 23, 2008 | 4.290 | 4.940 | 4.200 | 4.650 | 20,700 | +0.26(+5.92%) |
Jan 22, 2008 | 4.640 | 4.800 | 4.390 | 4.390 | 20,850 | -0.31(-6.60%) |
Jan 21, 2008 | 4.200 | 4.740 | 4.200 | 4.700 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.200 | 4.740 | 4.200 | 4.700 | 13,100 | +0.10(+2.17%) |
Jan 17, 2008 | 4.690 | 4.750 | 4.600 | 4.600 | 26,500 | -0.20(-4.17%) |
Jan 16, 2008 | 4.940 | 4.940 | 4.760 | 4.800 | 18,600 | -0.14(-2.83%) |
Jan 15, 2008 | 5.020 | 5.020 | 4.940 | 4.940 | 4,900 | -0.18(-3.52%) |
Jan 14, 2008 | 4.960 | 5.140 | 4.880 | 5.120 | 18,900 | +0.12(+2.40%) |
Jan 11, 2008 | 5.250 | 5.300 | 4.850 | 5.000 | 138,400 | -0.32(-6.02%) |
Jan 10, 2008 | 5.200 | 5.480 | 5.200 | 5.320 | 21,200 | +0.02(+0.38%) |
Jan 09, 2008 | 5.670 | 5.670 | 5.143 | 5.300 | 30,700 | -0.47(-8.15%) |
Jan 08, 2008 | 5.610 | 5.870 | 5.610 | 5.770 | 10,802 | +0.17(+3.04%) |
Jan 07, 2008 | 5.850 | 5.850 | 5.580 | 5.600 | 18,108 | -0.30(-5.08%) |
Jan 04, 2008 | 5.600 | 5.970 | 5.550 | 5.900 | 131,200 | +0.25(+4.42%) |
Jan 03, 2008 | 5.600 | 5.650 | 5.570 | 5.650 | 14,100 | +0.08(+1.44%) |
Jan 02, 2008 | 5.900 | 5.930 | 5.570 | 5.570 | 31,100 | -0.28(-4.79%) |
Jan 01, 2008 | 5.560 | 6.000 | 5.560 | 5.850 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.560 | 6.000 | 5.560 | 5.850 | 46,200 | +0.20(+3.54%) |
Dec 28, 2007 | 5.600 | 5.760 | 5.600 | 5.650 | 19,900 | -0.05(-0.88%) |
Dec 27, 2007 | 5.600 | 5.710 | 5.550 | 5.700 | 19,800 | +0.06(+1.06%) |
Dec 26, 2007 | 5.760 | 5.760 | 5.570 | 5.640 | 4,300 | -0.18(-3.09%) |
Dec 24, 2007 | 5.800 | 5.820 | 5.800 | 5.820 | 300 | +0.06(+1.04%) |
Dec 21, 2007 | 5.660 | 5.890 | 5.660 | 5.760 | 27,000 | -0.04(-0.69%) |
Dec 20, 2007 | 5.600 | 5.840 | 5.550 | 5.800 | 15,300 | +0.20(+3.57%) |
Dec 19, 2007 | 5.550 | 5.700 | 5.520 | 5.600 | 14,300 | +0.02(+0.36%) |
Dec 18, 2007 | 5.760 | 5.790 | 5.580 | 5.580 | 35,400 | -0.18(-3.12%) |
Dec 17, 2007 | 5.740 | 5.860 | 5.740 | 5.760 | 12,000 | -0.04(-0.69%) |
Dec 14, 2007 | 5.740 | 5.940 | 5.740 | 5.800 | 7,100 | -0.05(-0.85%) |
Dec 13, 2007 | 5.860 | 5.890 | 5.650 | 5.850 | 17,100 | -0.04(-0.68%) |
Dec 12, 2007 | 6.000 | 6.000 | 5.850 | 5.890 | 21,700 | +0.03(+0.51%) |
Dec 11, 2007 | 5.550 | 6.000 | 5.550 | 5.860 | 28,600 | +0.01(+0.17%) |
Dec 10, 2007 | 5.760 | 5.910 | 5.730 | 5.850 | 19,200 | +0.00(+0.00%) |
Dec 07, 2007 | 5.820 | 5.950 | 5.750 | 5.850 | 26,800 | +0.10(+1.74%) |
Dec 06, 2007 | 5.700 | 5.790 | 5.690 | 5.750 | 28,300 | -0.03(-0.52%) |
Dec 05, 2007 | 5.750 | 5.780 | 5.650 | 5.780 | 22,400 | +0.06(+1.05%) |
Dec 04, 2007 | 5.750 | 5.830 | 5.700 | 5.720 | 36,800 | -0.06(-1.04%) |
Dec 03, 2007 | 5.510 | 5.880 | 5.510 | 5.780 | 36,681 | -0.02(-0.35%) |
Nov 30, 2007 | 5.660 | 5.900 | 5.660 | 5.800 | 36,900 | +0.07(+1.22%) |
Nov 29, 2007 | 5.800 | 5.810 | 5.700 | 5.730 | 23,600 | -0.12(-2.05%) |
Nov 28, 2007 | 5.830 | 5.980 | 5.700 | 5.850 | 21,500 | +0.04(+0.69%) |
Nov 27, 2007 | 5.940 | 5.960 | 5.810 | 5.810 | 8,000 | -0.08(-1.36%) |
Nov 26, 2007 | 5.980 | 5.980 | 5.890 | 5.890 | 11,300 | -0.08(-1.34%) |
Nov 23, 2007 | 5.790 | 5.970 | 5.750 | 5.970 | 12,800 | +0.15(+2.67%) |
Nov 21, 2007 | 5.900 | 5.900 | 5.650 | 5.815 | 11,100 | -0.08(-1.44%) |
Nov 20, 2007 | 5.900 | 6.000 | 5.800 | 5.900 | 17,200 | +0.01(+0.17%) |
Nov 19, 2007 | 5.940 | 5.980 | 5.840 | 5.890 | 14,800 | -0.03(-0.51%) |
Nov 16, 2007 | 5.850 | 5.920 | 5.750 | 5.920 | 28,300 | +0.06(+1.02%) |
Nov 15, 2007 | 5.860 | 5.900 | 5.800 | 5.860 | 14,200 | +0.02(+0.34%) |
Nov 14, 2007 | 5.740 | 5.990 | 5.740 | 5.840 | 33,900 | +0.05(+0.86%) |
Nov 13, 2007 | 5.911 | 5.920 | 5.730 | 5.790 | 40,600 | -0.20(-3.34%) |
Nov 12, 2007 | 5.750 | 5.990 | 5.710 | 5.990 | 21,190 | +0.09(+1.53%) |
Nov 09, 2007 | 6.040 | 6.040 | 5.760 | 5.900 | 10,700 | -0.10(-1.67%) |
Nov 08, 2007 | 6.040 | 6.040 | 5.700 | 6.000 | 35,700 | -0.01(-0.17%) |
Nov 07, 2007 | 5.960 | 6.300 | 5.800 | 6.010 | 44,950 | -0.38(-5.95%) |
Nov 06, 2007 | 6.310 | 6.410 | 6.310 | 6.390 | 3,100 | -0.04(-0.62%) |
Nov 05, 2007 | 6.400 | 6.450 | 6.060 | 6.430 | 37,700 | +0.03(+0.47%) |
Nov 02, 2007 | 6.000 | 6.400 | 5.900 | 6.400 | 37,500 | +0.35(+5.79%) |