Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.290 | 4.450 | 4.270 | 4.270 | 611,902 | -0.04(-0.93%) |
Jan 30, 2008 | 4.290 | 4.440 | 4.260 | 4.310 | 890,860 | +0.01(+0.23%) |
Jan 29, 2008 | 4.530 | 4.620 | 4.270 | 4.300 | 943,820 | -0.19(-4.23%) |
Jan 28, 2008 | 4.630 | 4.740 | 4.490 | 4.490 | 553,601 | -0.14(-3.02%) |
Jan 25, 2008 | 4.940 | 5.000 | 4.590 | 4.630 | 293,154 | -0.27(-5.51%) |
Jan 24, 2008 | 5.040 | 5.170 | 4.900 | 4.900 | 336,775 | -0.09(-1.80%) |
Jan 23, 2008 | 4.800 | 5.020 | 4.600 | 4.990 | 424,309 | +0.07(+1.42%) |
Jan 22, 2008 | 5.200 | 5.200 | 4.800 | 4.920 | 654,145 | -0.35(-6.64%) |
Jan 21, 2008 | 5.440 | 5.540 | 5.170 | 5.270 | 299,740 | +0.00(+0.00%) |
Jan 18, 2008 | 5.440 | 5.540 | 5.170 | 5.270 | 299,740 | -0.19(-3.48%) |
Jan 17, 2008 | 5.930 | 5.960 | 5.380 | 5.460 | 368,634 | -0.39(-6.67%) |
Jan 16, 2008 | 5.770 | 6.000 | 5.676 | 5.850 | 309,731 | +0.09(+1.56%) |
Jan 15, 2008 | 5.910 | 6.140 | 5.700 | 5.760 | 465,898 | -0.23(-3.84%) |
Jan 14, 2008 | 5.790 | 6.040 | 5.760 | 5.990 | 293,318 | +0.23(+3.99%) |
Jan 11, 2008 | 5.730 | 5.940 | 5.520 | 5.760 | 508,431 | +0.02(+0.35%) |
Jan 10, 2008 | 5.770 | 5.980 | 5.660 | 5.740 | 698,050 | +0.04(+0.70%) |
Jan 09, 2008 | 5.880 | 6.080 | 5.680 | 5.700 | 314,561 | -0.22(-3.72%) |
Jan 08, 2008 | 5.890 | 6.130 | 5.760 | 5.920 | 1,608,940 | +0.04(+0.68%) |
Jan 07, 2008 | 5.830 | 6.090 | 5.650 | 5.880 | 1,111,708 | +0.12(+2.08%) |
Jan 04, 2008 | 6.090 | 6.260 | 5.670 | 5.760 | 909,346 | -0.35(-5.73%) |
Jan 03, 2008 | 6.700 | 6.730 | 6.000 | 6.110 | 572,018 | -0.39(-6.00%) |
Jan 02, 2008 | 6.920 | 7.130 | 6.440 | 6.500 | 386,806 | -0.38(-5.52%) |
Jan 01, 2008 | 6.790 | 6.890 | 6.590 | 6.880 | 361,646 | +0.00(+0.00%) |
Dec 31, 2007 | 6.790 | 6.890 | 6.590 | 6.880 | 361,646 | +0.09(+1.33%) |
Dec 28, 2007 | 6.660 | 6.990 | 6.490 | 6.790 | 555,918 | +0.23(+3.51%) |
Dec 27, 2007 | 7.000 | 7.050 | 6.560 | 6.560 | 337,778 | -0.44(-6.29%) |
Dec 26, 2007 | 6.850 | 7.900 | 6.800 | 7.000 | 422,260 | +0.15(+2.19%) |
Dec 24, 2007 | 6.910 | 6.940 | 6.750 | 6.850 | 161,900 | +0.00(+0.00%) |
Dec 21, 2007 | 7.140 | 7.150 | 6.780 | 6.850 | 549,338 | -0.15(-2.14%) |
Dec 20, 2007 | 7.130 | 7.160 | 6.730 | 7.000 | 444,325 | -0.12(-1.69%) |
Dec 19, 2007 | 7.340 | 7.440 | 7.000 | 7.120 | 357,417 | -0.22(-3.00%) |
Dec 18, 2007 | 7.250 | 7.400 | 6.750 | 7.340 | 500,207 | +0.24(+3.38%) |
Dec 17, 2007 | 7.700 | 7.700 | 7.090 | 7.100 | 574,079 | -0.51(-6.70%) |
Dec 14, 2007 | 8.160 | 8.210 | 7.510 | 7.610 | 553,379 | -0.53(-6.51%) |
Dec 13, 2007 | 9.030 | 9.300 | 8.070 | 8.140 | 623,352 | -0.71(-8.02%) |
Dec 12, 2007 | 8.890 | 9.040 | 8.310 | 8.850 | 968,359 | +0.22(+2.55%) |
Dec 11, 2007 | 8.800 | 9.010 | 8.580 | 8.630 | 972,992 | -0.16(-1.82%) |
Dec 10, 2007 | 8.760 | 8.970 | 8.640 | 8.790 | 602,984 | +0.07(+0.80%) |
Dec 07, 2007 | 8.050 | 9.180 | 8.010 | 8.720 | 2,024,155 | +0.71(+8.86%) |
Dec 06, 2007 | 8.430 | 8.650 | 7.970 | 8.010 | 495,711 | -0.42(-4.98%) |
Dec 05, 2007 | 8.500 | 8.600 | 8.180 | 8.430 | 426,437 | +0.12(+1.44%) |
Dec 04, 2007 | 8.560 | 8.730 | 8.310 | 8.310 | 190,305 | -0.27(-3.15%) |
Dec 03, 2007 | 9.000 | 9.120 | 8.510 | 8.580 | 304,564 | -0.41(-4.56%) |
Nov 30, 2007 | 8.850 | 9.110 | 8.550 | 8.990 | 543,536 | +0.26(+2.98%) |
Nov 29, 2007 | 8.590 | 8.830 | 8.400 | 8.730 | 366,614 | +0.14(+1.63%) |
Nov 28, 2007 | 8.080 | 9.120 | 7.910 | 8.590 | 1,522,379 | +0.59(+7.37%) |
Nov 27, 2007 | 8.500 | 8.570 | 7.800 | 8.000 | 540,196 | +0.03(+0.38%) |
Nov 26, 2007 | 8.070 | 8.320 | 7.850 | 7.970 | 961,897 | -0.07(-0.87%) |
Nov 23, 2007 | 8.080 | 8.190 | 7.960 | 8.040 | 69,040 | +0.03(+0.37%) |
Nov 21, 2007 | 8.050 | 8.070 | 7.780 | 8.010 | 379,763 | -0.15(-1.84%) |
Nov 20, 2007 | 8.080 | 8.250 | 7.470 | 8.160 | 858,778 | +0.08(+0.99%) |
Nov 19, 2007 | 8.060 | 8.404 | 7.940 | 8.080 | 877,389 | +0.03(+0.37%) |
Nov 16, 2007 | 8.040 | 8.260 | 7.760 | 8.050 | 571,134 | +0.00(+0.00%) |
Nov 15, 2007 | 8.000 | 8.170 | 7.820 | 8.050 | 740,757 | +0.03(+0.37%) |
Nov 14, 2007 | 8.330 | 8.330 | 7.960 | 8.020 | 369,699 | -0.30(-3.61%) |
Nov 13, 2007 | 8.160 | 8.570 | 8.000 | 8.320 | 654,288 | +0.26(+3.23%) |
Nov 12, 2007 | 8.420 | 8.420 | 7.950 | 8.060 | 649,083 | -0.24(-2.89%) |
Nov 09, 2007 | 8.910 | 9.070 | 8.240 | 8.300 | 1,074,919 | -0.93(-10.08%) |
Nov 08, 2007 | 10.00 | 10.09 | 8.700 | 9.230 | 1,439,341 | -0.47(-4.85%) |
Nov 07, 2007 | 9.600 | 10.05 | 9.600 | 9.700 | 1,481,040 | -0.51(-5.00%) |
Nov 06, 2007 | 10.56 | 10.70 | 9.820 | 10.21 | 1,194,539 | -0.46(-4.31%) |
Nov 05, 2007 | 11.01 | 11.18 | 10.64 | 10.67 | 763,983 | -0.46(-4.13%) |
Nov 02, 2007 | 13.15 | 13.20 | 11.05 | 11.13 | 3,754,624 | -0.02(-0.18%) |