Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 5.335 | 5.335 | 5.162 | 5.244 | 256,268 | +0.00(+0.00%) |
Jan 30, 2008 | 5.343 | 5.450 | 5.195 | 5.244 | 329,141 | -0.02(-0.47%) |
Jan 29, 2008 | 5.277 | 5.327 | 5.195 | 5.269 | 231,277 | +0.09(+1.75%) |
Jan 28, 2008 | 5.170 | 5.244 | 5.030 | 5.178 | 415,892 | -0.03(-0.63%) |
Jan 25, 2008 | 5.253 | 5.343 | 5.063 | 5.211 | 237,540 | -0.01(-0.16%) |
Jan 24, 2008 | 5.170 | 5.294 | 5.096 | 5.220 | 366,636 | +0.12(+2.43%) |
Jan 23, 2008 | 4.906 | 5.145 | 4.906 | 5.096 | 434,519 | +0.03(+0.65%) |
Jan 22, 2008 | 4.972 | 5.195 | 4.725 | 5.063 | 520,806 | -0.16(-3.15%) |
Jan 21, 2008 | 5.401 | 5.525 | 5.228 | 5.228 | 238,647 | +0.00(+0.00%) |
Jan 18, 2008 | 5.401 | 5.525 | 5.228 | 5.228 | 238,647 | -0.23(-4.23%) |
Jan 17, 2008 | 5.541 | 5.706 | 5.360 | 5.459 | 386,253 | -0.02(-0.45%) |
Jan 16, 2008 | 5.541 | 5.731 | 5.401 | 5.483 | 695,979 | -0.06(-1.04%) |
Jan 15, 2008 | 5.714 | 5.995 | 5.541 | 5.541 | 336,736 | -0.31(-5.35%) |
Jan 14, 2008 | 5.747 | 5.978 | 5.731 | 5.855 | 642,714 | -0.07(-1.11%) |
Jan 11, 2008 | 5.846 | 6.011 | 5.830 | 5.920 | 221,626 | -0.02(-0.42%) |
Jan 10, 2008 | 5.888 | 6.061 | 5.657 | 5.945 | 234,489 | +0.05(+0.84%) |
Jan 09, 2008 | 5.855 | 5.904 | 5.756 | 5.896 | 247,833 | +0.05(+0.85%) |
Jan 08, 2008 | 5.929 | 6.003 | 5.830 | 5.846 | 388,519 | -0.06(-0.98%) |
Jan 07, 2008 | 5.937 | 6.044 | 5.838 | 5.904 | 148,395 | +0.02(+0.28%) |
Jan 04, 2008 | 6.077 | 6.193 | 5.830 | 5.888 | 207,342 | -0.21(-3.51%) |
Jan 03, 2008 | 6.267 | 6.267 | 6.102 | 6.102 | 141,320 | -0.16(-2.63%) |
Jan 02, 2008 | 6.217 | 6.316 | 6.135 | 6.267 | 470,741 | +0.02(+0.26%) |
Jan 01, 2008 | 6.077 | 6.374 | 6.077 | 6.250 | 253,289 | +0.00(+0.00%) |
Dec 31, 2007 | 6.077 | 6.374 | 6.077 | 6.250 | 253,289 | +0.09(+1.47%) |
Dec 28, 2007 | 6.275 | 6.275 | 6.094 | 6.160 | 101,759 | +0.00(+0.00%) |
Dec 27, 2007 | 6.209 | 6.292 | 6.102 | 6.160 | 137,154 | -0.02(-0.27%) |
Dec 26, 2007 | 6.102 | 6.283 | 6.061 | 6.176 | 279,016 | +0.12(+1.90%) |
Dec 24, 2007 | 5.920 | 6.217 | 5.920 | 6.061 | 361,244 | +0.22(+3.81%) |
Dec 21, 2007 | 5.879 | 6.011 | 5.830 | 5.838 | 665,558 | -0.07(-1.12%) |
Dec 20, 2007 | 5.904 | 5.995 | 5.772 | 5.904 | 365,593 | +0.12(+2.14%) |
Dec 19, 2007 | 5.904 | 6.011 | 5.690 | 5.780 | 216,376 | -0.07(-1.13%) |
Dec 18, 2007 | 5.937 | 6.011 | 5.772 | 5.846 | 268,835 | +0.09(+1.58%) |
Dec 17, 2007 | 6.127 | 6.127 | 5.739 | 5.756 | 227,317 | -0.34(-5.55%) |
Dec 14, 2007 | 6.044 | 6.102 | 5.978 | 6.094 | 203,366 | +0.02(+0.27%) |
Dec 13, 2007 | 6.118 | 6.127 | 6.061 | 6.077 | 145,528 | -0.11(-1.73%) |
Dec 12, 2007 | 6.415 | 6.432 | 6.102 | 6.184 | 323,933 | +0.02(+0.27%) |
Dec 11, 2007 | 6.531 | 6.555 | 6.168 | 6.168 | 70,803 | -0.43(-6.50%) |
Dec 10, 2007 | 6.423 | 6.597 | 6.382 | 6.597 | 272,705 | +0.17(+2.70%) |
Dec 07, 2007 | 6.390 | 6.473 | 6.267 | 6.423 | 128,956 | +0.10(+1.56%) |
Dec 06, 2007 | 6.003 | 6.366 | 6.003 | 6.325 | 158,731 | +0.31(+5.21%) |
Dec 05, 2007 | 6.077 | 6.110 | 6.003 | 6.011 | 114,898 | +0.01(+0.14%) |
Dec 04, 2007 | 6.118 | 6.118 | 5.945 | 6.003 | 326,793 | -0.04(-0.68%) |
Dec 03, 2007 | 5.986 | 6.168 | 5.953 | 6.044 | 935,603 | +0.02(+0.41%) |
Nov 30, 2007 | 6.300 | 6.423 | 5.937 | 6.019 | 1,187,700 | -0.30(-4.70%) |
Nov 29, 2007 | 6.242 | 6.349 | 6.118 | 6.316 | 336,392 | +0.15(+2.41%) |
Nov 28, 2007 | 5.978 | 6.316 | 5.978 | 6.168 | 191,626 | +0.15(+2.47%) |
Nov 27, 2007 | 6.044 | 6.283 | 5.937 | 6.019 | 102,586 | +0.08(+1.39%) |
Nov 26, 2007 | 6.300 | 6.333 | 5.937 | 5.937 | 74,857 | -0.28(-4.51%) |
Nov 23, 2007 | 6.250 | 6.333 | 6.168 | 6.217 | 60,082 | -0.07(-1.18%) |
Nov 21, 2007 | 6.234 | 6.325 | 6.201 | 6.292 | 208,611 | -0.07(-1.04%) |
Nov 20, 2007 | 6.366 | 6.514 | 6.242 | 6.358 | 481,268 | +0.13(+2.12%) |
Nov 19, 2007 | 6.292 | 6.292 | 6.201 | 6.226 | 112,151 | -0.07(-1.05%) |
Nov 16, 2007 | 6.308 | 6.390 | 6.114 | 6.292 | 258,332 | -0.01(-0.13%) |
Nov 15, 2007 | 6.489 | 6.555 | 6.283 | 6.300 | 141,205 | -0.21(-3.29%) |
Nov 14, 2007 | 6.663 | 6.729 | 6.473 | 6.514 | 66,675 | -0.07(-1.13%) |
Nov 13, 2007 | 6.448 | 6.679 | 6.448 | 6.588 | 246,900 | +0.15(+2.30%) |
Nov 12, 2007 | 6.358 | 6.473 | 6.250 | 6.440 | 221,967 | +0.12(+1.83%) |
Nov 09, 2007 | 6.390 | 6.390 | 6.151 | 6.325 | 181,498 | +0.10(+1.59%) |
Nov 08, 2007 | 6.209 | 6.382 | 6.102 | 6.226 | 204,631 | -0.05(-0.79%) |
Nov 07, 2007 | 6.448 | 6.514 | 6.267 | 6.275 | 178,755 | -0.17(-2.69%) |
Nov 06, 2007 | 6.300 | 6.506 | 6.300 | 6.448 | 157,981 | +0.26(+4.13%) |
Nov 05, 2007 | 6.168 | 6.333 | 6.110 | 6.193 | 316,936 | -0.11(-1.70%) |
Nov 02, 2007 | 6.481 | 6.630 | 6.209 | 6.300 | 591,204 | -0.18(-2.80%) |