Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.760 | 4.990 | 4.760 | 4.890 | 7,100 | +0.13(+2.73%) |
Jan 30, 2008 | 5.190 | 5.190 | 4.760 | 4.760 | 11,807 | -0.29(-5.74%) |
Jan 29, 2008 | 5.010 | 5.120 | 5.000 | 5.050 | 9,664 | -0.21(-4.05%) |
Jan 28, 2008 | 5.280 | 5.470 | 5.020 | 5.263 | 9,770 | -0.02(-0.32%) |
Jan 25, 2008 | 5.450 | 5.580 | 5.280 | 5.280 | 3,458 | -0.05(-0.94%) |
Jan 24, 2008 | 5.490 | 5.490 | 5.250 | 5.330 | 2,300 | +0.04(+0.76%) |
Jan 23, 2008 | 5.310 | 5.490 | 5.120 | 5.290 | 12,092 | -0.11(-2.04%) |
Jan 22, 2008 | 5.390 | 5.540 | 5.300 | 5.400 | 8,718 | -0.39(-6.74%) |
Jan 21, 2008 | 5.670 | 5.980 | 5.560 | 5.790 | 4,449 | +0.00(+0.00%) |
Jan 18, 2008 | 5.670 | 5.980 | 5.560 | 5.790 | 4,449 | +0.19(+3.39%) |
Jan 17, 2008 | 6.160 | 6.160 | 5.580 | 5.600 | 17,977 | -0.62(-9.97%) |
Jan 16, 2008 | 5.940 | 6.500 | 5.770 | 6.220 | 16,900 | +0.34(+5.78%) |
Jan 15, 2008 | 5.800 | 6.280 | 5.710 | 5.880 | 2,400 | +0.02(+0.34%) |
Jan 14, 2008 | 6.000 | 6.030 | 5.830 | 5.860 | 3,648 | -0.39(-6.24%) |
Jan 11, 2008 | 6.060 | 6.250 | 6.000 | 6.250 | 11,654 | +0.19(+3.14%) |
Jan 10, 2008 | 5.450 | 6.060 | 5.390 | 6.060 | 11,002 | +0.56(+10.18%) |
Jan 09, 2008 | 6.120 | 6.150 | 5.500 | 5.500 | 46,239 | -0.79(-12.56%) |
Jan 08, 2008 | 6.570 | 6.580 | 6.200 | 6.290 | 20,669 | -0.02(-0.32%) |
Jan 07, 2008 | 6.760 | 6.760 | 6.270 | 6.310 | 6,950 | -0.20(-3.07%) |
Jan 04, 2008 | 6.750 | 6.770 | 6.510 | 6.510 | 3,200 | -0.36(-5.24%) |
Jan 03, 2008 | 7.050 | 7.100 | 6.870 | 6.870 | 4,060 | -0.25(-3.51%) |
Jan 02, 2008 | 7.055 | 7.200 | 6.980 | 7.120 | 11,575 | +0.12(+1.71%) |
Jan 01, 2008 | 7.103 | 7.103 | 6.990 | 7.000 | 2,900 | +0.00(+0.00%) |
Dec 31, 2007 | 7.103 | 7.103 | 6.990 | 7.000 | 2,900 | -0.10(-1.46%) |
Dec 28, 2007 | 7.200 | 7.200 | 7.090 | 7.104 | 1,900 | -0.10(-1.33%) |
Dec 27, 2007 | 7.300 | 7.300 | 7.200 | 7.200 | 1,740 | +0.00(+0.00%) |
Dec 26, 2007 | 7.200 | 7.600 | 7.200 | 7.200 | 11,478 | -0.10(-1.37%) |
Dec 24, 2007 | 7.000 | 7.300 | 7.000 | 7.300 | 1,700 | +0.30(+4.29%) |
Dec 21, 2007 | 6.950 | 7.460 | 6.900 | 7.000 | 16,035 | -0.15(-2.10%) |
Dec 20, 2007 | 6.950 | 7.430 | 6.950 | 7.150 | 23,054 | +0.20(+2.88%) |
Dec 19, 2007 | 6.940 | 7.010 | 6.910 | 6.950 | 36,170 | -0.09(-1.28%) |
Dec 18, 2007 | 7.050 | 7.050 | 7.020 | 7.040 | 10,358 | -0.11(-1.54%) |
Dec 17, 2007 | 7.500 | 7.500 | 6.810 | 7.150 | 1,865 | -0.06(-0.83%) |
Dec 14, 2007 | 7.660 | 7.660 | 7.210 | 7.210 | 12,541 | -0.54(-6.97%) |
Dec 13, 2007 | 7.760 | 7.880 | 7.750 | 7.750 | 11,172 | +0.04(+0.52%) |
Dec 12, 2007 | 7.650 | 7.820 | 7.530 | 7.710 | 14,651 | +0.13(+1.72%) |
Dec 11, 2007 | 8.010 | 8.500 | 7.580 | 7.580 | 16,207 | -0.25(-3.19%) |
Dec 10, 2007 | 6.760 | 9.250 | 6.760 | 7.830 | 213,432 | +1.03(+15.18%) |
Dec 07, 2007 | 6.320 | 6.798 | 6.280 | 6.798 | 3,318 | +0.26(+3.94%) |
Dec 06, 2007 | 6.270 | 6.550 | 6.270 | 6.540 | 1,300 | +0.21(+3.32%) |
Dec 05, 2007 | 6.350 | 6.360 | 6.300 | 6.330 | 4,500 | -0.07(-1.09%) |
Dec 04, 2007 | 6.380 | 6.670 | 6.370 | 6.400 | 808 | -0.12(-1.84%) |
Dec 03, 2007 | 6.500 | 6.520 | 6.480 | 6.520 | 2,498 | -0.01(-0.15%) |
Nov 30, 2007 | 6.500 | 6.530 | 6.500 | 6.530 | 1,200 | +0.03(+0.46%) |
Nov 29, 2007 | 6.370 | 6.540 | 6.310 | 6.500 | 9,200 | +0.19(+3.01%) |
Nov 28, 2007 | 6.670 | 6.670 | 6.300 | 6.310 | 3,454 | +0.01(+0.16%) |
Nov 27, 2007 | 6.270 | 6.300 | 6.270 | 6.300 | 2,536 | +0.04(+0.64%) |
Nov 26, 2007 | 6.260 | 6.260 | 6.260 | 6.260 | 1,000 | +0.00(+0.00%) |
Nov 23, 2007 | 6.260 | 6.290 | 6.260 | 6.260 | 2,618 | +0.00(+0.00%) |
Nov 21, 2007 | 6.270 | 6.300 | 6.260 | 6.260 | 1,700 | +0.00(+0.00%) |
Nov 20, 2007 | 6.350 | 6.500 | 6.260 | 6.260 | 4,896 | -0.04(-0.63%) |
Nov 19, 2007 | 6.260 | 6.670 | 6.260 | 6.300 | 3,238 | +0.03(+0.48%) |
Nov 16, 2007 | 6.550 | 6.560 | 6.260 | 6.270 | 16,675 | -0.28(-4.27%) |
Nov 15, 2007 | 6.780 | 6.870 | 6.550 | 6.550 | 4,340 | -0.20(-2.96%) |
Nov 14, 2007 | 6.910 | 7.210 | 6.650 | 6.750 | 25,816 | -0.11(-1.60%) |
Nov 13, 2007 | 6.850 | 6.950 | 6.850 | 6.860 | 1,650 | +0.01(+0.15%) |
Nov 12, 2007 | 6.750 | 6.850 | 6.750 | 6.850 | 1,400 | +0.08(+1.18%) |
Nov 09, 2007 | 6.791 | 6.840 | 6.770 | 6.770 | 5,150 | -0.07(-1.02%) |
Nov 08, 2007 | 7.030 | 7.030 | 6.790 | 6.840 | 6,883 | -0.16(-2.29%) |
Nov 07, 2007 | 6.940 | 7.020 | 6.610 | 7.000 | 15,454 | -0.05(-0.71%) |
Nov 06, 2007 | 7.030 | 7.060 | 6.940 | 7.050 | 4,950 | +0.04(+0.57%) |
Nov 05, 2007 | 7.000 | 7.080 | 7.000 | 7.010 | 2,859 | +0.07(+1.01%) |
Nov 02, 2007 | 6.810 | 6.940 | 6.760 | 6.940 | 6,225 | +0.11(+1.61%) |