Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.839 | 4.930 | 4.740 | 4.866 | 1,716,884 | +0.00(+0.00%) |
Jan 30, 2008 | 4.975 | 5.047 | 4.803 | 4.866 | 1,803,215 | -0.17(-3.41%) |
Jan 29, 2008 | 5.200 | 5.218 | 4.966 | 5.038 | 1,415,500 | -0.11(-2.11%) |
Jan 28, 2008 | 5.209 | 5.209 | 5.002 | 5.146 | 1,482,584 | -0.06(-1.21%) |
Jan 25, 2008 | 5.571 | 5.571 | 5.137 | 5.209 | 2,087,126 | -0.26(-4.79%) |
Jan 24, 2008 | 5.417 | 5.625 | 5.264 | 5.471 | 2,550,686 | +0.07(+1.34%) |
Jan 23, 2008 | 5.191 | 5.417 | 4.993 | 5.399 | 1,361,974 | +0.17(+3.28%) |
Jan 22, 2008 | 5.029 | 5.336 | 4.966 | 5.227 | 1,189,762 | +0.02(+0.35%) |
Jan 21, 2008 | 5.230 | 5.372 | 5.155 | 5.209 | 1,629,054 | +0.00(+0.00%) |
Jan 18, 2008 | 5.230 | 5.372 | 5.155 | 5.209 | 1,629,054 | +0.01(+0.17%) |
Jan 17, 2008 | 5.255 | 5.327 | 5.173 | 5.200 | 953,884 | -0.03(-0.52%) |
Jan 16, 2008 | 4.930 | 5.309 | 4.920 | 5.227 | 1,529,357 | +0.20(+3.95%) |
Jan 15, 2008 | 5.092 | 5.124 | 4.758 | 5.029 | 2,196,921 | -0.10(-1.94%) |
Jan 14, 2008 | 5.164 | 5.264 | 5.065 | 5.128 | 1,527,638 | +0.00(+0.00%) |
Jan 11, 2008 | 5.273 | 5.309 | 5.038 | 5.128 | 1,368,208 | -0.15(-2.91%) |
Jan 10, 2008 | 5.110 | 5.381 | 4.948 | 5.282 | 1,718,434 | +0.21(+4.09%) |
Jan 09, 2008 | 5.435 | 5.435 | 4.911 | 5.074 | 3,011,483 | -0.36(-6.64%) |
Jan 08, 2008 | 5.435 | 5.616 | 5.336 | 5.435 | 2,349,079 | -0.05(-0.82%) |
Jan 07, 2008 | 5.282 | 5.679 | 5.282 | 5.480 | 1,768,994 | +0.21(+3.94%) |
Jan 04, 2008 | 5.832 | 5.868 | 5.200 | 5.273 | 2,420,821 | -0.60(-10.29%) |
Jan 03, 2008 | 5.968 | 6.013 | 5.868 | 5.878 | 628,188 | -0.10(-1.66%) |
Jan 02, 2008 | 6.248 | 6.257 | 5.814 | 5.977 | 1,489,737 | -0.22(-3.50%) |
Jan 01, 2008 | 6.175 | 6.203 | 6.049 | 6.194 | 963,079 | +0.00(+0.00%) |
Dec 31, 2007 | 6.175 | 6.203 | 6.049 | 6.194 | 963,079 | +0.02(+0.29%) |
Dec 28, 2007 | 6.230 | 6.329 | 6.175 | 6.175 | 546,106 | -0.03(-0.44%) |
Dec 27, 2007 | 6.464 | 6.500 | 6.175 | 6.203 | 611,796 | -0.29(-4.45%) |
Dec 26, 2007 | 6.491 | 6.528 | 6.392 | 6.491 | 475,218 | +0.01(+0.14%) |
Dec 24, 2007 | 6.428 | 6.528 | 6.374 | 6.482 | 360,999 | +0.09(+1.41%) |
Dec 21, 2007 | 6.347 | 6.491 | 6.338 | 6.392 | 1,197,760 | +0.09(+1.43%) |
Dec 20, 2007 | 6.248 | 6.302 | 6.157 | 6.302 | 703,965 | +0.10(+1.60%) |
Dec 19, 2007 | 6.004 | 6.239 | 6.004 | 6.203 | 844,727 | +0.16(+2.69%) |
Dec 18, 2007 | 6.049 | 6.058 | 5.939 | 6.040 | 665,235 | +0.07(+1.21%) |
Dec 17, 2007 | 6.031 | 6.121 | 5.932 | 5.968 | 1,032,074 | -0.11(-1.78%) |
Dec 14, 2007 | 6.058 | 6.175 | 5.995 | 6.076 | 949,304 | -0.08(-1.32%) |
Dec 13, 2007 | 6.139 | 6.203 | 6.031 | 6.157 | 949,097 | -0.05(-0.73%) |
Dec 12, 2007 | 6.428 | 6.428 | 6.085 | 6.203 | 1,534,402 | -0.07(-1.15%) |
Dec 11, 2007 | 6.500 | 6.500 | 6.248 | 6.275 | 1,336,689 | -0.20(-3.07%) |
Dec 10, 2007 | 6.464 | 6.519 | 6.437 | 6.473 | 641,911 | +0.02(+0.28%) |
Dec 07, 2007 | 6.446 | 6.546 | 6.419 | 6.455 | 581,668 | -0.06(-0.97%) |
Dec 06, 2007 | 6.383 | 6.537 | 6.302 | 6.519 | 839,070 | +0.13(+1.98%) |
Dec 05, 2007 | 6.365 | 6.464 | 6.293 | 6.392 | 736,356 | +0.11(+1.72%) |
Dec 04, 2007 | 6.347 | 6.419 | 6.284 | 6.284 | 737,661 | -0.11(-1.69%) |
Dec 03, 2007 | 6.401 | 6.455 | 6.356 | 6.392 | 660,987 | +0.00(+0.00%) |
Nov 30, 2007 | 6.825 | 6.825 | 6.392 | 6.392 | 1,700,753 | -0.30(-4.45%) |
Nov 29, 2007 | 6.690 | 6.753 | 6.663 | 6.690 | 666,294 | -0.02(-0.27%) |
Nov 28, 2007 | 6.627 | 6.767 | 6.573 | 6.708 | 1,086,396 | +0.16(+2.48%) |
Nov 27, 2007 | 6.510 | 6.600 | 6.437 | 6.546 | 1,053,028 | +0.08(+1.26%) |
Nov 26, 2007 | 6.663 | 6.708 | 6.383 | 6.464 | 967,995 | -0.22(-3.24%) |
Nov 23, 2007 | 6.519 | 6.681 | 6.464 | 6.681 | 395,860 | +0.21(+3.21%) |
Nov 21, 2007 | 6.528 | 6.582 | 6.347 | 6.473 | 1,176,231 | -0.11(-1.65%) |
Nov 20, 2007 | 6.645 | 6.735 | 6.419 | 6.582 | 1,827,536 | -0.06(-0.95%) |
Nov 19, 2007 | 6.519 | 6.771 | 6.419 | 6.645 | 2,000,523 | -0.02(-0.27%) |
Nov 16, 2007 | 6.762 | 6.853 | 6.573 | 6.663 | 2,022,066 | -0.08(-1.20%) |
Nov 15, 2007 | 6.771 | 7.087 | 6.600 | 6.744 | 5,775,004 | +0.62(+10.18%) |
Nov 14, 2007 | 6.085 | 6.320 | 6.067 | 6.121 | 1,040,597 | +0.06(+1.04%) |
Nov 13, 2007 | 6.094 | 6.103 | 5.978 | 6.058 | 932,494 | +0.00(+0.00%) |
Nov 12, 2007 | 5.959 | 6.103 | 5.841 | 6.058 | 1,404,322 | +0.18(+3.07%) |
Nov 09, 2007 | 5.923 | 5.941 | 5.859 | 5.878 | 1,191,640 | -0.10(-1.66%) |
Nov 08, 2007 | 6.049 | 6.067 | 5.850 | 5.977 | 1,260,096 | -0.05(-0.75%) |
Nov 07, 2007 | 6.275 | 6.338 | 6.022 | 6.022 | 1,308,255 | -0.35(-5.52%) |
Nov 06, 2007 | 6.500 | 6.500 | 6.221 | 6.374 | 1,334,060 | -0.06(-0.98%) |
Nov 05, 2007 | 6.591 | 6.591 | 6.419 | 6.437 | 655,126 | -0.14(-2.06%) |
Nov 02, 2007 | 6.654 | 6.654 | 6.537 | 6.573 | 604,927 | -0.01(-0.14%) |