Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 5.554 | 5.637 | 5.504 | 5.631 | 318,101 | +0.05(+0.83%) |
Jan 30, 2008 | 5.581 | 5.643 | 5.541 | 5.585 | 274,370 | +0.01(+0.22%) |
Jan 29, 2008 | 5.557 | 5.591 | 5.541 | 5.572 | 223,477 | +0.07(+1.23%) |
Jan 28, 2008 | 5.430 | 5.510 | 5.396 | 5.504 | 217,358 | +0.08(+1.42%) |
Jan 25, 2008 | 5.581 | 5.581 | 5.409 | 5.427 | 337,618 | -0.06(-1.12%) |
Jan 24, 2008 | 5.307 | 5.489 | 5.307 | 5.489 | 472,014 | +0.22(+4.16%) |
Jan 23, 2008 | 5.112 | 5.285 | 5.097 | 5.270 | 478,111 | +0.06(+1.25%) |
Jan 22, 2008 | 5.013 | 5.205 | 4.995 | 5.205 | 760,761 | -0.12(-2.20%) |
Jan 21, 2008 | 5.569 | 5.569 | 5.273 | 5.322 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.569 | 5.569 | 5.273 | 5.322 | 350,818 | -0.20(-3.69%) |
Jan 17, 2008 | 5.618 | 5.631 | 5.446 | 5.526 | 402,000 | -0.11(-1.92%) |
Jan 16, 2008 | 5.637 | 5.646 | 5.585 | 5.634 | 221,423 | -0.05(-0.82%) |
Jan 15, 2008 | 5.680 | 5.680 | 5.603 | 5.680 | 238,981 | -0.04(-0.70%) |
Jan 14, 2008 | 5.689 | 5.720 | 5.644 | 5.720 | 275,018 | +0.08(+1.37%) |
Jan 11, 2008 | 5.662 | 5.689 | 5.603 | 5.643 | 266,596 | -0.02(-0.44%) |
Jan 10, 2008 | 5.551 | 5.668 | 5.541 | 5.668 | 342,085 | +0.09(+1.60%) |
Jan 09, 2008 | 5.507 | 5.578 | 5.458 | 5.578 | 437,956 | +0.06(+1.06%) |
Jan 08, 2008 | 5.563 | 5.588 | 5.486 | 5.520 | 349,846 | -0.05(-0.83%) |
Jan 07, 2008 | 5.714 | 5.714 | 5.535 | 5.566 | 378,352 | -0.09(-1.53%) |
Jan 04, 2008 | 5.711 | 5.739 | 5.622 | 5.652 | 493,643 | -0.06(-1.03%) |
Jan 03, 2008 | 5.612 | 5.711 | 5.594 | 5.711 | 250,075 | +0.14(+2.44%) |
Jan 02, 2008 | 5.625 | 5.652 | 5.541 | 5.575 | 328,791 | -0.03(-0.61%) |
Jan 01, 2008 | 5.591 | 5.609 | 5.498 | 5.609 | 781,726 | +0.00(+0.00%) |
Dec 31, 2007 | 5.591 | 5.609 | 5.498 | 5.609 | 781,726 | +0.02(+0.33%) |
Dec 28, 2007 | 5.659 | 5.699 | 5.566 | 5.591 | 689,655 | -0.05(-0.88%) |
Dec 27, 2007 | 5.612 | 5.652 | 5.591 | 5.640 | 593,444 | -0.13(-2.30%) |
Dec 26, 2007 | 5.668 | 5.773 | 5.637 | 5.773 | 655,315 | +0.11(+1.96%) |
Dec 24, 2007 | 5.588 | 5.662 | 5.563 | 5.662 | 282,792 | +0.12(+2.17%) |
Dec 21, 2007 | 5.526 | 5.566 | 5.510 | 5.541 | 557,811 | +0.02(+0.34%) |
Dec 20, 2007 | 5.513 | 5.523 | 5.424 | 5.523 | 542,910 | -0.02(-0.33%) |
Dec 19, 2007 | 5.563 | 5.563 | 5.476 | 5.541 | 427,590 | +0.01(+0.17%) |
Dec 18, 2007 | 5.557 | 5.557 | 5.452 | 5.532 | 541,614 | +0.04(+0.67%) |
Dec 17, 2007 | 5.631 | 5.631 | 5.495 | 5.495 | 404,591 | -0.09(-1.60%) |
Dec 14, 2007 | 5.615 | 5.625 | 5.575 | 5.585 | 378,676 | -0.02(-0.33%) |
Dec 13, 2007 | 5.609 | 5.615 | 5.532 | 5.603 | 444,759 | +0.00(+0.00%) |
Dec 12, 2007 | 5.773 | 5.788 | 5.554 | 5.603 | 605,753 | -0.06(-1.09%) |
Dec 11, 2007 | 5.748 | 5.819 | 5.646 | 5.665 | 323,611 | -0.13(-2.29%) |
Dec 10, 2007 | 5.788 | 5.804 | 5.764 | 5.798 | 285,708 | +0.03(+0.59%) |
Dec 07, 2007 | 5.770 | 5.798 | 5.742 | 5.764 | 333,650 | -0.01(-0.11%) |
Dec 06, 2007 | 5.696 | 5.770 | 5.683 | 5.770 | 390,014 | +0.10(+1.69%) |
Dec 05, 2007 | 5.622 | 5.674 | 5.612 | 5.674 | 461,927 | +0.08(+1.43%) |
Dec 04, 2007 | 5.600 | 5.603 | 5.551 | 5.594 | 391,958 | -0.02(-0.33%) |
Dec 03, 2007 | 5.634 | 5.634 | 5.572 | 5.612 | 343,368 | -0.02(-0.44%) |
Nov 30, 2007 | 5.696 | 5.696 | 5.588 | 5.637 | 481,363 | +0.06(+1.11%) |
Nov 29, 2007 | 5.600 | 5.600 | 5.452 | 5.575 | 534,812 | +0.03(+0.61%) |
Nov 28, 2007 | 5.378 | 5.560 | 5.378 | 5.541 | 428,565 | +0.15(+2.81%) |
Nov 27, 2007 | 5.325 | 5.402 | 5.310 | 5.390 | 671,437 | +0.05(+0.92%) |
Nov 26, 2007 | 5.381 | 5.412 | 5.328 | 5.341 | 389,366 | -0.02(-0.40%) |
Nov 23, 2007 | 5.362 | 5.446 | 5.356 | 5.362 | 243,921 | +0.05(+0.87%) |
Nov 21, 2007 | 5.365 | 5.365 | 5.285 | 5.316 | 562,022 | -0.07(-1.32%) |
Nov 20, 2007 | 5.393 | 5.446 | 5.276 | 5.387 | 789,099 | -0.04(-0.74%) |
Nov 19, 2007 | 5.526 | 5.526 | 5.421 | 5.427 | 428,562 | -0.11(-2.06%) |
Nov 16, 2007 | 5.569 | 5.589 | 5.501 | 5.541 | 267,568 | -0.01(-0.22%) |
Nov 15, 2007 | 5.578 | 5.622 | 5.529 | 5.554 | 364,099 | -0.04(-0.66%) |
Nov 14, 2007 | 5.634 | 5.665 | 5.591 | 5.591 | 356,973 | +0.02(+0.33%) |
Nov 13, 2007 | 5.467 | 5.588 | 5.467 | 5.572 | 337,861 | +0.10(+1.86%) |
Nov 12, 2007 | 5.517 | 5.541 | 5.470 | 5.470 | 232,259 | -0.04(-0.78%) |
Nov 09, 2007 | 5.535 | 5.569 | 5.464 | 5.513 | 422,083 | -0.07(-1.33%) |
Nov 08, 2007 | 5.696 | 5.696 | 5.529 | 5.588 | 372,198 | -0.08(-1.47%) |
Nov 07, 2007 | 5.714 | 5.794 | 5.671 | 5.671 | 366,370 | -0.15(-2.65%) |
Nov 06, 2007 | 5.785 | 5.869 | 5.748 | 5.825 | 330,087 | +0.05(+0.86%) |
Nov 05, 2007 | 5.865 | 5.940 | 5.748 | 5.776 | 319,397 | -0.02(-0.43%) |
Nov 02, 2007 | 5.887 | 5.887 | 5.794 | 5.801 | 364,099 | -0.04(-0.69%) |