Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 5.460 | 5.859 | 5.460 | 5.715 | 34,123 | +0.10(+1.85%) |
Jan 30, 2008 | 5.659 | 5.978 | 5.612 | 5.612 | 85,229 | +0.83(+17.33%) |
Jan 29, 2008 | 4.679 | 4.822 | 4.543 | 4.783 | 22,879 | +0.24(+5.26%) |
Jan 28, 2008 | 4.336 | 4.663 | 4.304 | 4.543 | 14,427 | +0.19(+4.40%) |
Jan 25, 2008 | 4.416 | 4.535 | 4.280 | 4.352 | 16,585 | +0.10(+2.44%) |
Jan 24, 2008 | 4.272 | 4.296 | 4.233 | 4.249 | 3,896 | +0.02(+0.57%) |
Jan 23, 2008 | 4.057 | 4.352 | 4.057 | 4.225 | 23,460 | +0.00(+0.00%) |
Jan 22, 2008 | 4.129 | 4.304 | 4.105 | 4.225 | 28,948 | -0.16(-3.64%) |
Jan 21, 2008 | 4.647 | 4.759 | 4.233 | 4.384 | 35,663 | +0.00(+0.00%) |
Jan 18, 2008 | 4.647 | 4.759 | 4.233 | 4.384 | 35,663 | -0.09(-1.96%) |
Jan 17, 2008 | 4.791 | 4.846 | 4.400 | 4.472 | 29,359 | -0.41(-8.48%) |
Jan 16, 2008 | 4.631 | 4.982 | 4.631 | 4.886 | 17,061 | +0.06(+1.32%) |
Jan 15, 2008 | 4.870 | 4.974 | 4.767 | 4.823 | 25,505 | -0.06(-1.14%) |
Jan 14, 2008 | 4.703 | 4.958 | 4.703 | 4.878 | 4,565 | +0.14(+2.86%) |
Jan 11, 2008 | 4.535 | 4.886 | 4.472 | 4.743 | 17,626 | +0.12(+2.59%) |
Jan 10, 2008 | 4.647 | 4.735 | 4.543 | 4.623 | 18,692 | -0.02(-0.34%) |
Jan 09, 2008 | 5.022 | 5.022 | 4.575 | 4.639 | 30,030 | -0.35(-7.03%) |
Jan 08, 2008 | 5.197 | 5.213 | 4.990 | 4.990 | 12,028 | -0.02(-0.32%) |
Jan 07, 2008 | 4.990 | 5.085 | 4.990 | 5.006 | 12,233 | +0.02(+0.32%) |
Jan 04, 2008 | 5.253 | 5.253 | 4.990 | 4.990 | 12,997 | -0.28(-5.30%) |
Jan 03, 2008 | 4.966 | 5.277 | 4.966 | 5.269 | 18,034 | +0.41(+8.36%) |
Jan 02, 2008 | 5.038 | 5.046 | 4.783 | 4.862 | 43,210 | -0.18(-3.63%) |
Jan 01, 2008 | 5.205 | 5.460 | 4.990 | 5.046 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.205 | 5.460 | 4.990 | 5.046 | 145,256 | -0.15(-2.91%) |
Dec 28, 2007 | 5.572 | 5.572 | 5.125 | 5.197 | 52,420 | -0.26(-4.68%) |
Dec 27, 2007 | 5.380 | 5.564 | 5.245 | 5.452 | 90,708 | +0.06(+1.18%) |
Dec 26, 2007 | 5.492 | 5.612 | 5.269 | 5.388 | 32,078 | -0.26(-4.65%) |
Dec 24, 2007 | 5.659 | 5.779 | 5.349 | 5.651 | 15,093 | +0.05(+0.89%) |
Dec 21, 2007 | 5.508 | 5.612 | 5.380 | 5.602 | 19,894 | +0.05(+0.97%) |
Dec 20, 2007 | 5.612 | 5.612 | 5.500 | 5.548 | 14,530 | -0.20(-3.47%) |
Dec 19, 2007 | 5.779 | 5.811 | 5.699 | 5.747 | 22,696 | +0.12(+2.12%) |
Dec 18, 2007 | 5.715 | 5.739 | 5.580 | 5.628 | 16,797 | -0.06(-0.98%) |
Dec 17, 2007 | 5.620 | 5.755 | 5.540 | 5.683 | 16,089 | +0.02(+0.42%) |
Dec 14, 2007 | 5.755 | 5.922 | 5.659 | 5.659 | 16,881 | -0.14(-2.34%) |
Dec 13, 2007 | 5.859 | 5.883 | 5.787 | 5.795 | 7,340 | -0.07(-1.22%) |
Dec 12, 2007 | 5.859 | 5.978 | 5.803 | 5.867 | 12,106 | -0.11(-1.87%) |
Dec 11, 2007 | 5.978 | 5.978 | 5.867 | 5.978 | 6,046 | +0.06(+1.08%) |
Dec 10, 2007 | 6.058 | 6.074 | 5.906 | 5.914 | 9,697 | -0.10(-1.59%) |
Dec 07, 2007 | 6.098 | 6.177 | 5.938 | 6.010 | 20,957 | -0.14(-2.33%) |
Dec 06, 2007 | 6.058 | 6.209 | 5.954 | 6.154 | 15,029 | +0.22(+3.62%) |
Dec 05, 2007 | 5.899 | 6.034 | 5.843 | 5.938 | 17,053 | +0.09(+1.50%) |
Dec 04, 2007 | 6.433 | 6.433 | 5.667 | 5.851 | 23,915 | -0.45(-7.21%) |
Dec 03, 2007 | 6.305 | 6.496 | 6.154 | 6.305 | 21,047 | +0.16(+2.59%) |
Nov 30, 2007 | 5.978 | 6.217 | 5.779 | 6.146 | 40,214 | +0.25(+4.19%) |
Nov 29, 2007 | 5.635 | 6.616 | 5.635 | 5.899 | 115,235 | +0.14(+2.49%) |
Nov 28, 2007 | 5.620 | 5.795 | 5.604 | 5.755 | 22,713 | +0.10(+1.69%) |
Nov 27, 2007 | 5.867 | 5.867 | 5.620 | 5.659 | 23,271 | -0.24(-4.05%) |
Nov 26, 2007 | 5.867 | 6.090 | 5.867 | 5.899 | 20,456 | +0.05(+0.82%) |
Nov 23, 2007 | 5.620 | 5.851 | 5.620 | 5.851 | 5,024 | +0.09(+1.52%) |
Nov 21, 2007 | 5.540 | 5.763 | 5.540 | 5.763 | 14,261 | +0.08(+1.40%) |
Nov 20, 2007 | 5.548 | 5.683 | 5.524 | 5.683 | 28,280 | +0.06(+1.05%) |
Nov 19, 2007 | 5.675 | 5.763 | 5.572 | 5.624 | 24,564 | -0.09(-1.60%) |
Nov 16, 2007 | 5.899 | 5.899 | 5.667 | 5.715 | 27,349 | -0.02(-0.42%) |
Nov 15, 2007 | 5.899 | 5.899 | 5.739 | 5.739 | 37,646 | -0.19(-3.23%) |
Nov 14, 2007 | 5.962 | 5.978 | 5.811 | 5.930 | 8,449 | +0.05(+0.81%) |
Nov 13, 2007 | 6.026 | 6.026 | 5.843 | 5.882 | 16,760 | +0.01(+0.13%) |
Nov 12, 2007 | 5.978 | 6.297 | 5.819 | 5.875 | 59,543 | -0.10(-1.73%) |
Nov 09, 2007 | 5.739 | 6.114 | 5.739 | 5.978 | 16,985 | +0.14(+2.46%) |
Nov 08, 2007 | 5.779 | 5.962 | 5.779 | 5.835 | 37,385 | -0.14(-2.27%) |
Nov 07, 2007 | 5.914 | 6.090 | 5.803 | 5.970 | 38,243 | -0.09(-1.45%) |
Nov 06, 2007 | 6.098 | 6.345 | 6.010 | 6.058 | 45,205 | +0.06(+1.06%) |
Nov 05, 2007 | 6.345 | 6.353 | 5.954 | 5.994 | 74,170 | -0.25(-3.96%) |
Nov 02, 2007 | 6.417 | 6.417 | 6.114 | 6.241 | 20,727 | -0.09(-1.39%) |