Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 5.540 | 5.540 | 4.260 | 4.320 | 666,917 | -2.88(-40.00%) |
Jan 30, 2008 | 7.190 | 7.380 | 6.840 | 7.200 | 116,400 | -0.02(-0.28%) |
Jan 29, 2008 | 7.150 | 7.370 | 7.000 | 7.220 | 119,775 | +0.24(+3.44%) |
Jan 28, 2008 | 6.330 | 7.230 | 6.250 | 6.980 | 143,410 | +0.65(+10.27%) |
Jan 25, 2008 | 6.150 | 6.530 | 6.150 | 6.330 | 52,564 | +0.18(+2.93%) |
Jan 24, 2008 | 6.450 | 6.500 | 6.090 | 6.150 | 74,209 | -0.30(-4.65%) |
Jan 23, 2008 | 6.000 | 6.480 | 6.000 | 6.450 | 45,916 | +0.48(+8.04%) |
Jan 22, 2008 | 6.440 | 6.570 | 5.960 | 5.970 | 66,842 | -0.60(-9.13%) |
Jan 21, 2008 | 6.740 | 6.750 | 6.410 | 6.570 | 50,529 | +0.00(+0.00%) |
Jan 18, 2008 | 6.740 | 6.750 | 6.410 | 6.570 | 50,429 | -0.07(-1.05%) |
Jan 17, 2008 | 6.460 | 6.740 | 6.310 | 6.640 | 73,262 | +0.16(+2.47%) |
Jan 16, 2008 | 6.430 | 6.760 | 6.110 | 6.480 | 92,725 | -0.08(-1.22%) |
Jan 15, 2008 | 6.270 | 6.690 | 6.085 | 6.560 | 86,576 | +0.23(+3.63%) |
Jan 14, 2008 | 5.510 | 6.330 | 5.420 | 6.330 | 149,047 | +0.93(+17.22%) |
Jan 11, 2008 | 5.210 | 5.550 | 5.080 | 5.400 | 50,619 | +0.18(+3.45%) |
Jan 10, 2008 | 5.240 | 5.313 | 4.920 | 5.220 | 57,600 | -0.03(-0.57%) |
Jan 09, 2008 | 5.150 | 5.300 | 4.640 | 5.250 | 85,619 | +0.10(+1.94%) |
Jan 08, 2008 | 5.270 | 5.500 | 5.070 | 5.150 | 43,737 | -0.14(-2.65%) |
Jan 07, 2008 | 5.640 | 5.740 | 5.030 | 5.290 | 120,854 | -0.35(-6.21%) |
Jan 04, 2008 | 5.760 | 5.850 | 5.580 | 5.640 | 44,057 | -0.21(-3.59%) |
Jan 03, 2008 | 5.630 | 5.940 | 5.540 | 5.850 | 52,020 | +0.13(+2.27%) |
Jan 02, 2008 | 5.930 | 5.960 | 5.510 | 5.720 | 78,974 | -0.20(-3.38%) |
Jan 01, 2008 | 5.850 | 5.960 | 5.700 | 5.920 | 50,344 | +0.00(+0.00%) |
Dec 31, 2007 | 5.850 | 5.960 | 5.700 | 5.920 | 50,344 | -0.01(-0.17%) |
Dec 28, 2007 | 6.230 | 6.230 | 5.670 | 5.930 | 35,877 | -0.21(-3.42%) |
Dec 27, 2007 | 6.030 | 6.140 | 5.810 | 6.140 | 51,057 | +0.11(+1.82%) |
Dec 26, 2007 | 6.030 | 6.410 | 6.000 | 6.030 | 54,834 | -0.07(-1.15%) |
Dec 24, 2007 | 6.110 | 6.490 | 5.700 | 6.100 | 68,171 | -0.08(-1.29%) |
Dec 21, 2007 | 5.870 | 6.180 | 5.580 | 6.180 | 105,341 | +0.38(+6.55%) |
Dec 20, 2007 | 5.770 | 6.000 | 5.600 | 5.800 | 81,817 | +0.06(+1.05%) |
Dec 19, 2007 | 5.600 | 5.900 | 5.570 | 5.740 | 82,511 | +0.03(+0.53%) |
Dec 18, 2007 | 5.560 | 5.940 | 5.560 | 5.710 | 81,065 | +0.24(+4.39%) |
Dec 17, 2007 | 6.000 | 6.240 | 5.350 | 5.470 | 196,009 | -0.73(-11.77%) |
Dec 14, 2007 | 6.700 | 6.758 | 6.050 | 6.200 | 181,042 | -0.70(-10.14%) |
Dec 13, 2007 | 6.670 | 7.020 | 6.670 | 6.900 | 65,964 | -0.10(-1.43%) |
Dec 12, 2007 | 6.790 | 7.000 | 6.600 | 7.000 | 145,104 | +0.18(+2.64%) |
Dec 11, 2007 | 7.110 | 7.150 | 6.760 | 6.820 | 56,712 | -0.28(-3.94%) |
Dec 10, 2007 | 7.250 | 7.300 | 6.540 | 7.100 | 201,763 | +0.07(+1.00%) |
Dec 07, 2007 | 7.640 | 7.900 | 7.000 | 7.030 | 226,602 | -0.61(-7.98%) |
Dec 06, 2007 | 7.530 | 8.000 | 7.260 | 7.640 | 253,029 | +0.16(+2.14%) |
Dec 05, 2007 | 7.200 | 7.870 | 7.120 | 7.480 | 136,329 | +0.26(+3.60%) |
Dec 04, 2007 | 7.650 | 7.950 | 6.620 | 7.220 | 378,830 | -0.46(-5.99%) |
Dec 03, 2007 | 7.170 | 7.680 | 7.000 | 7.680 | 219,290 | +0.73(+10.50%) |
Nov 30, 2007 | 6.790 | 7.090 | 6.750 | 6.950 | 179,066 | +0.36(+5.46%) |
Nov 29, 2007 | 6.240 | 6.720 | 6.190 | 6.590 | 177,756 | +0.41(+6.63%) |
Nov 28, 2007 | 5.630 | 6.360 | 5.630 | 6.180 | 398,814 | +0.60(+10.75%) |
Nov 27, 2007 | 5.890 | 6.450 | 5.360 | 5.580 | 616,363 | +0.78(+16.25%) |
Nov 26, 2007 | 5.250 | 5.300 | 4.660 | 4.800 | 81,803 | -0.30(-5.88%) |
Nov 23, 2007 | 4.650 | 5.250 | 4.640 | 5.100 | 81,928 | +0.52(+11.35%) |
Nov 21, 2007 | 4.700 | 4.700 | 4.450 | 4.580 | 15,998 | +0.01(+0.22%) |
Nov 20, 2007 | 4.650 | 4.750 | 4.520 | 4.570 | 12,948 | -0.08(-1.72%) |
Nov 19, 2007 | 4.540 | 4.650 | 4.450 | 4.650 | 9,472 | +0.05(+1.09%) |
Nov 16, 2007 | 4.720 | 4.730 | 4.600 | 4.600 | 9,204 | -0.02(-0.43%) |
Nov 15, 2007 | 4.790 | 4.830 | 4.580 | 4.620 | 10,448 | -0.21(-4.35%) |
Nov 14, 2007 | 4.500 | 4.840 | 4.460 | 4.830 | 12,800 | +0.22(+4.77%) |
Nov 13, 2007 | 4.460 | 4.610 | 4.420 | 4.610 | 4,500 | -0.04(-0.86%) |
Nov 12, 2007 | 4.750 | 4.750 | 4.450 | 4.650 | 17,075 | -0.15(-3.12%) |
Nov 09, 2007 | 4.830 | 4.830 | 4.700 | 4.800 | 18,342 | +0.05(+1.05%) |
Nov 08, 2007 | 4.520 | 4.860 | 4.520 | 4.750 | 25,852 | +0.10(+2.15%) |
Nov 07, 2007 | 4.920 | 4.970 | 4.650 | 4.650 | 26,420 | -0.32(-6.44%) |
Nov 06, 2007 | 4.760 | 4.970 | 4.750 | 4.970 | 6,300 | +0.21(+4.41%) |
Nov 05, 2007 | 4.700 | 4.860 | 4.560 | 4.760 | 14,877 | +0.06(+1.28%) |
Nov 02, 2007 | 4.820 | 4.890 | 4.650 | 4.700 | 3,155 | -0.20(-4.08%) |