Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 5.510 | 5.737 | 5.430 | 5.647 | 1,832,941 | +0.11(+2.02%) |
Jan 30, 2008 | 5.580 | 5.804 | 5.510 | 5.535 | 1,811,129 | -0.00(-0.06%) |
Jan 29, 2008 | 5.749 | 5.880 | 5.535 | 5.538 | 2,384,987 | -0.19(-3.40%) |
Jan 28, 2008 | 5.580 | 5.931 | 5.494 | 5.733 | 2,133,714 | +0.25(+4.54%) |
Jan 25, 2008 | 5.417 | 5.625 | 5.388 | 5.484 | 910,177 | +0.12(+2.20%) |
Jan 24, 2008 | 5.398 | 5.586 | 5.213 | 5.366 | 742,306 | +0.00(+0.00%) |
Jan 23, 2008 | 4.619 | 5.379 | 4.619 | 5.366 | 1,295,253 | +0.57(+12.00%) |
Jan 22, 2008 | 4.516 | 5.312 | 4.516 | 4.791 | 1,164,939 | -0.01(-0.20%) |
Jan 21, 2008 | 5.015 | 5.110 | 4.663 | 4.801 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.015 | 5.110 | 4.663 | 4.801 | 1,151,254 | -0.18(-3.65%) |
Jan 17, 2008 | 5.139 | 5.286 | 4.957 | 4.983 | 952,785 | -0.15(-2.92%) |
Jan 16, 2008 | 5.059 | 5.245 | 4.989 | 5.133 | 1,076,863 | +0.04(+0.82%) |
Jan 15, 2008 | 5.082 | 5.136 | 4.960 | 5.091 | 658,766 | -0.00(-0.06%) |
Jan 14, 2008 | 4.890 | 5.120 | 4.849 | 5.095 | 1,259,330 | +0.26(+5.42%) |
Jan 11, 2008 | 4.759 | 4.951 | 4.670 | 4.833 | 1,239,760 | +0.04(+0.93%) |
Jan 10, 2008 | 4.603 | 4.941 | 4.484 | 4.788 | 2,356,372 | +0.13(+2.74%) |
Jan 09, 2008 | 4.714 | 4.858 | 4.299 | 4.660 | 1,905,473 | -0.05(-1.15%) |
Jan 08, 2008 | 5.053 | 5.063 | 4.708 | 4.714 | 1,648,207 | -0.30(-6.05%) |
Jan 07, 2008 | 5.114 | 5.181 | 4.954 | 5.018 | 2,700,174 | -0.11(-2.18%) |
Jan 04, 2008 | 5.095 | 5.213 | 5.095 | 5.130 | 1,490,911 | -0.04(-0.80%) |
Jan 03, 2008 | 5.219 | 5.344 | 5.171 | 5.171 | 1,533,876 | -0.02(-0.37%) |
Jan 02, 2008 | 5.181 | 5.315 | 5.123 | 5.190 | 982,860 | +0.04(+0.87%) |
Jan 01, 2008 | 5.235 | 5.235 | 5.110 | 5.146 | 1,448,379 | +0.00(+0.00%) |
Dec 31, 2007 | 5.235 | 5.235 | 5.110 | 5.146 | 1,448,379 | -0.11(-2.01%) |
Dec 28, 2007 | 5.510 | 5.526 | 5.222 | 5.251 | 911,852 | -0.14(-2.61%) |
Dec 27, 2007 | 5.644 | 5.692 | 5.334 | 5.392 | 1,069,217 | -0.32(-5.65%) |
Dec 26, 2007 | 5.657 | 5.794 | 5.526 | 5.714 | 750,458 | -0.03(-0.45%) |
Dec 24, 2007 | 5.513 | 5.749 | 5.508 | 5.740 | 294,297 | +0.25(+4.54%) |
Dec 21, 2007 | 5.507 | 5.507 | 5.312 | 5.491 | 1,452,703 | +0.08(+1.42%) |
Dec 20, 2007 | 5.455 | 5.455 | 5.264 | 5.414 | 1,291,099 | +0.00(+0.06%) |
Dec 19, 2007 | 5.430 | 5.430 | 5.318 | 5.411 | 476,524 | -0.02(-0.35%) |
Dec 18, 2007 | 5.334 | 5.440 | 5.270 | 5.430 | 661,856 | +0.17(+3.28%) |
Dec 17, 2007 | 5.583 | 5.583 | 5.245 | 5.257 | 884,458 | -0.27(-4.97%) |
Dec 14, 2007 | 5.705 | 5.765 | 5.497 | 5.532 | 429,862 | -0.20(-3.56%) |
Dec 13, 2007 | 5.692 | 5.749 | 5.510 | 5.737 | 662,482 | -0.02(-0.28%) |
Dec 12, 2007 | 5.788 | 5.941 | 5.606 | 5.752 | 1,429,848 | -0.03(-0.44%) |
Dec 11, 2007 | 6.088 | 6.088 | 5.730 | 5.778 | 862,652 | -0.21(-3.47%) |
Dec 10, 2007 | 5.778 | 6.133 | 5.701 | 5.986 | 913,261 | +0.31(+5.52%) |
Dec 07, 2007 | 5.689 | 5.784 | 5.669 | 5.673 | 767,997 | -0.01(-0.11%) |
Dec 06, 2007 | 5.538 | 5.762 | 5.465 | 5.679 | 1,050,705 | +0.16(+2.89%) |
Dec 05, 2007 | 5.468 | 5.590 | 5.404 | 5.519 | 662,795 | +0.12(+2.25%) |
Dec 04, 2007 | 5.500 | 5.590 | 5.398 | 5.398 | 749,206 | -0.13(-2.42%) |
Dec 03, 2007 | 5.446 | 5.663 | 5.446 | 5.532 | 748,267 | +0.07(+1.29%) |
Nov 30, 2007 | 5.625 | 5.644 | 5.433 | 5.462 | 690,033 | -0.03(-0.58%) |
Nov 29, 2007 | 5.318 | 5.494 | 5.254 | 5.494 | 721,254 | +0.17(+3.18%) |
Nov 28, 2007 | 5.340 | 5.475 | 5.216 | 5.324 | 1,966,881 | +0.13(+2.58%) |
Nov 27, 2007 | 5.401 | 5.494 | 5.117 | 5.190 | 1,067,642 | -0.18(-3.39%) |
Nov 26, 2007 | 5.561 | 5.590 | 5.305 | 5.372 | 641,546 | -0.10(-1.81%) |
Nov 23, 2007 | 5.277 | 5.516 | 5.232 | 5.471 | 378,876 | +0.25(+4.71%) |
Nov 21, 2007 | 5.296 | 5.344 | 5.168 | 5.225 | 796,168 | -0.18(-3.31%) |
Nov 20, 2007 | 5.606 | 5.625 | 5.302 | 5.404 | 662,795 | -0.13(-2.37%) |
Nov 19, 2007 | 5.599 | 5.612 | 5.433 | 5.535 | 666,552 | -0.06(-1.08%) |
Nov 16, 2007 | 5.637 | 5.730 | 5.430 | 5.596 | 822,154 | -0.04(-0.79%) |
Nov 15, 2007 | 5.657 | 5.794 | 5.606 | 5.641 | 1,096,102 | -0.08(-1.40%) |
Nov 14, 2007 | 5.922 | 5.951 | 5.631 | 5.721 | 1,362,848 | -0.21(-3.61%) |
Nov 13, 2007 | 5.941 | 5.979 | 5.622 | 5.935 | 1,346,255 | -0.02(-0.38%) |
Nov 12, 2007 | 5.768 | 6.081 | 5.768 | 5.957 | 1,460,217 | +0.26(+4.60%) |
Nov 09, 2007 | 5.542 | 5.887 | 5.398 | 5.695 | 2,485,875 | +0.34(+6.38%) |
Nov 08, 2007 | 5.408 | 5.459 | 5.190 | 5.353 | 1,733,807 | +0.08(+1.51%) |
Nov 07, 2007 | 5.669 | 5.669 | 5.273 | 5.273 | 1,103,537 | -0.43(-7.51%) |
Nov 06, 2007 | 5.334 | 5.864 | 5.277 | 5.701 | 1,460,217 | +0.47(+9.04%) |
Nov 05, 2007 | 5.219 | 5.408 | 5.174 | 5.229 | 1,711,857 | -0.07(-1.27%) |
Nov 02, 2007 | 5.845 | 5.861 | 5.283 | 5.296 | 2,079,494 | -0.49(-8.45%) |