Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.520 | 4.950 | 4.520 | 4.870 | 666,100 | +0.25(+5.41%) |
Jan 30, 2008 | 4.670 | 4.960 | 4.550 | 4.620 | 482,300 | -0.11(-2.33%) |
Jan 29, 2008 | 4.650 | 4.850 | 4.400 | 4.730 | 738,704 | +0.16(+3.50%) |
Jan 28, 2008 | 4.130 | 4.590 | 4.040 | 4.570 | 363,200 | +0.45(+10.92%) |
Jan 25, 2008 | 4.080 | 4.280 | 4.050 | 4.120 | 515,710 | +0.13(+3.26%) |
Jan 24, 2008 | 4.060 | 4.130 | 3.970 | 3.990 | 368,588 | -0.01(-0.25%) |
Jan 23, 2008 | 3.930 | 4.100 | 3.760 | 4.000 | 739,700 | -0.07(-1.72%) |
Jan 22, 2008 | 4.030 | 4.360 | 4.010 | 4.070 | 399,895 | -0.13(-3.10%) |
Jan 21, 2008 | 4.370 | 4.370 | 4.050 | 4.200 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.370 | 4.370 | 4.050 | 4.200 | 566,758 | -0.14(-3.23%) |
Jan 17, 2008 | 4.590 | 4.590 | 4.340 | 4.340 | 237,902 | -0.20(-4.41%) |
Jan 16, 2008 | 4.550 | 4.690 | 4.500 | 4.540 | 463,800 | -0.05(-1.09%) |
Jan 15, 2008 | 4.620 | 4.680 | 4.550 | 4.590 | 251,000 | -0.12(-2.55%) |
Jan 14, 2008 | 4.660 | 4.780 | 4.430 | 4.710 | 306,355 | +0.09(+1.95%) |
Jan 11, 2008 | 4.760 | 4.770 | 4.620 | 4.620 | 198,012 | -0.21(-4.35%) |
Jan 10, 2008 | 4.800 | 4.900 | 4.620 | 4.830 | 426,200 | -0.06(-1.23%) |
Jan 09, 2008 | 4.760 | 4.970 | 4.470 | 4.890 | 1,058,758 | +0.04(+0.82%) |
Jan 08, 2008 | 5.010 | 5.050 | 4.790 | 4.850 | 368,098 | -0.14(-2.81%) |
Jan 07, 2008 | 5.030 | 5.180 | 4.970 | 4.990 | 373,502 | -0.04(-0.80%) |
Jan 04, 2008 | 5.300 | 5.330 | 5.020 | 5.030 | 349,300 | -0.33(-6.16%) |
Jan 03, 2008 | 5.400 | 5.480 | 5.340 | 5.360 | 323,151 | -0.04(-0.74%) |
Jan 02, 2008 | 5.450 | 5.470 | 5.320 | 5.400 | 393,800 | -0.05(-0.92%) |
Jan 01, 2008 | 5.330 | 5.460 | 5.190 | 5.450 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.330 | 5.460 | 5.190 | 5.450 | 386,248 | +0.14(+2.64%) |
Dec 28, 2007 | 5.220 | 5.350 | 5.210 | 5.310 | 359,770 | +0.10(+1.92%) |
Dec 27, 2007 | 5.510 | 5.600 | 5.210 | 5.210 | 326,600 | -0.34(-6.13%) |
Dec 26, 2007 | 5.500 | 5.670 | 5.490 | 5.550 | 332,650 | -0.02(-0.36%) |
Dec 24, 2007 | 5.510 | 5.570 | 5.480 | 5.570 | 105,600 | +0.09(+1.64%) |
Dec 21, 2007 | 5.380 | 5.540 | 5.380 | 5.480 | 729,400 | +0.17(+3.20%) |
Dec 20, 2007 | 5.170 | 5.330 | 5.030 | 5.310 | 239,200 | +0.18(+3.51%) |
Dec 19, 2007 | 5.080 | 5.180 | 4.990 | 5.130 | 192,900 | +0.03(+0.59%) |
Dec 18, 2007 | 5.100 | 5.170 | 4.930 | 5.100 | 502,300 | +0.06(+1.19%) |
Dec 17, 2007 | 5.330 | 5.350 | 5.040 | 5.040 | 294,600 | -0.34(-6.32%) |
Dec 14, 2007 | 5.390 | 5.440 | 5.300 | 5.380 | 346,900 | -0.11(-2.00%) |
Dec 13, 2007 | 5.350 | 5.500 | 5.290 | 5.490 | 357,300 | +0.05(+0.92%) |
Dec 12, 2007 | 5.570 | 5.700 | 5.350 | 5.440 | 329,300 | -0.02(-0.37%) |
Dec 11, 2007 | 5.680 | 5.700 | 5.440 | 5.460 | 308,150 | -0.20(-3.53%) |
Dec 10, 2007 | 5.540 | 5.690 | 5.470 | 5.660 | 312,710 | +0.14(+2.54%) |
Dec 07, 2007 | 5.530 | 5.620 | 5.460 | 5.520 | 300,350 | -0.08(-1.43%) |
Dec 06, 2007 | 5.390 | 5.600 | 5.310 | 5.600 | 297,872 | +0.22(+4.09%) |
Dec 05, 2007 | 5.460 | 5.460 | 5.330 | 5.380 | 425,600 | +0.05(+0.94%) |
Dec 04, 2007 | 5.380 | 5.450 | 5.330 | 5.330 | 353,200 | -0.05(-0.93%) |
Dec 03, 2007 | 5.400 | 5.430 | 5.340 | 5.380 | 410,200 | +0.00(+0.00%) |
Nov 30, 2007 | 5.680 | 5.680 | 5.340 | 5.380 | 525,900 | -0.23(-4.10%) |
Nov 29, 2007 | 5.710 | 5.710 | 5.540 | 5.610 | 274,700 | -0.10(-1.75%) |
Nov 28, 2007 | 5.510 | 5.710 | 5.510 | 5.710 | 361,000 | +0.21(+3.82%) |
Nov 27, 2007 | 5.620 | 5.620 | 5.380 | 5.500 | 253,350 | -0.02(-0.36%) |
Nov 26, 2007 | 5.440 | 5.650 | 5.430 | 5.520 | 382,053 | +0.02(+0.36%) |
Nov 23, 2007 | 5.370 | 5.530 | 5.330 | 5.500 | 238,900 | +0.15(+2.80%) |
Nov 21, 2007 | 5.350 | 5.390 | 5.320 | 5.350 | 391,700 | -0.04(-0.74%) |
Nov 20, 2007 | 5.440 | 5.440 | 5.300 | 5.390 | 587,900 | +0.00(+0.00%) |
Nov 19, 2007 | 5.350 | 5.410 | 5.320 | 5.390 | 514,700 | -0.05(-0.92%) |
Nov 16, 2007 | 5.350 | 5.470 | 5.330 | 5.440 | 429,200 | +0.08(+1.49%) |
Nov 15, 2007 | 5.480 | 5.570 | 5.320 | 5.360 | 437,200 | -0.12(-2.19%) |
Nov 14, 2007 | 5.760 | 5.830 | 5.420 | 5.480 | 355,800 | -0.25(-4.36%) |
Nov 13, 2007 | 5.290 | 5.730 | 5.290 | 5.730 | 528,000 | +0.37(+6.90%) |
Nov 12, 2007 | 5.500 | 5.500 | 5.360 | 5.360 | 417,100 | -0.11(-2.01%) |
Nov 09, 2007 | 5.480 | 5.630 | 5.410 | 5.470 | 420,500 | -0.19(-3.36%) |
Nov 08, 2007 | 5.380 | 5.730 | 5.340 | 5.660 | 680,100 | +0.32(+5.99%) |
Nov 07, 2007 | 5.640 | 5.640 | 5.330 | 5.340 | 547,000 | -0.35(-6.15%) |
Nov 06, 2007 | 5.580 | 5.720 | 5.310 | 5.690 | 1,122,600 | +0.21(+3.83%) |
Nov 05, 2007 | 6.020 | 6.020 | 5.310 | 5.480 | 687,100 | -0.45(-7.59%) |
Nov 02, 2007 | 6.060 | 6.060 | 5.800 | 5.930 | 296,400 | +0.09(+1.54%) |