Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 5.676 | 5.910 | 5.594 | 5.817 | 1,779,252 | +0.12(+2.02%) |
Jan 30, 2008 | 5.748 | 5.979 | 5.676 | 5.702 | 1,758,078 | -0.00(-0.06%) |
Jan 29, 2008 | 5.923 | 6.058 | 5.702 | 5.706 | 2,315,127 | -0.20(-3.40%) |
Jan 28, 2008 | 5.748 | 6.110 | 5.660 | 5.906 | 2,071,214 | +0.26(+4.54%) |
Jan 25, 2008 | 5.581 | 5.794 | 5.551 | 5.650 | 883,517 | +0.12(+2.20%) |
Jan 24, 2008 | 5.561 | 5.755 | 5.370 | 5.528 | 720,562 | +0.00(+0.00%) |
Jan 23, 2008 | 4.758 | 5.541 | 4.758 | 5.528 | 1,257,313 | +0.59(+12.00%) |
Jan 22, 2008 | 4.653 | 5.472 | 4.653 | 4.936 | 1,130,816 | -0.01(-0.20%) |
Jan 21, 2008 | 5.166 | 5.265 | 4.804 | 4.946 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.166 | 5.265 | 4.804 | 4.946 | 1,117,532 | -0.19(-3.65%) |
Jan 17, 2008 | 5.294 | 5.446 | 5.107 | 5.133 | 924,876 | -0.15(-2.92%) |
Jan 16, 2008 | 5.212 | 5.403 | 5.140 | 5.288 | 1,045,320 | +0.04(+0.82%) |
Jan 15, 2008 | 5.235 | 5.291 | 5.110 | 5.245 | 639,470 | -0.00(-0.06%) |
Jan 14, 2008 | 5.038 | 5.275 | 4.995 | 5.248 | 1,222,443 | +0.27(+5.42%) |
Jan 11, 2008 | 4.903 | 5.100 | 4.811 | 4.978 | 1,203,445 | +0.05(+0.93%) |
Jan 10, 2008 | 4.742 | 5.090 | 4.620 | 4.932 | 2,287,350 | +0.13(+2.74%) |
Jan 09, 2008 | 4.857 | 5.005 | 4.429 | 4.801 | 1,849,659 | -0.06(-1.15%) |
Jan 08, 2008 | 5.205 | 5.215 | 4.850 | 4.857 | 1,599,929 | -0.31(-6.05%) |
Jan 07, 2008 | 5.268 | 5.337 | 5.103 | 5.169 | 2,621,082 | -0.12(-2.18%) |
Jan 04, 2008 | 5.248 | 5.370 | 5.248 | 5.284 | 1,447,240 | -0.04(-0.80%) |
Jan 03, 2008 | 5.377 | 5.505 | 5.327 | 5.327 | 1,488,946 | -0.02(-0.37%) |
Jan 02, 2008 | 5.337 | 5.475 | 5.278 | 5.347 | 954,070 | +0.05(+0.87%) |
Jan 01, 2008 | 5.393 | 5.393 | 5.265 | 5.301 | 1,405,954 | +0.00(+0.00%) |
Dec 31, 2007 | 5.393 | 5.393 | 5.265 | 5.301 | 1,405,954 | -0.11(-2.01%) |
Dec 28, 2007 | 5.676 | 5.692 | 5.380 | 5.409 | 885,143 | -0.14(-2.61%) |
Dec 27, 2007 | 5.814 | 5.864 | 5.495 | 5.554 | 1,037,898 | -0.33(-5.65%) |
Dec 26, 2007 | 5.827 | 5.969 | 5.692 | 5.887 | 728,476 | -0.03(-0.45%) |
Dec 24, 2007 | 5.679 | 5.923 | 5.674 | 5.913 | 285,677 | +0.26(+4.54%) |
Dec 21, 2007 | 5.673 | 5.673 | 5.472 | 5.656 | 1,410,151 | +0.08(+1.42%) |
Dec 20, 2007 | 5.620 | 5.620 | 5.423 | 5.577 | 1,253,281 | +0.00(+0.06%) |
Dec 19, 2007 | 5.594 | 5.594 | 5.479 | 5.574 | 462,566 | -0.02(-0.35%) |
Dec 18, 2007 | 5.495 | 5.604 | 5.429 | 5.594 | 642,469 | +0.18(+3.28%) |
Dec 17, 2007 | 5.752 | 5.752 | 5.403 | 5.416 | 858,551 | -0.28(-4.97%) |
Dec 14, 2007 | 5.877 | 5.939 | 5.663 | 5.699 | 417,271 | -0.21(-3.56%) |
Dec 13, 2007 | 5.864 | 5.923 | 5.676 | 5.910 | 643,077 | -0.02(-0.28%) |
Dec 12, 2007 | 5.962 | 6.120 | 5.775 | 5.926 | 1,387,965 | -0.03(-0.44%) |
Dec 11, 2007 | 6.272 | 6.272 | 5.903 | 5.952 | 837,383 | -0.21(-3.47%) |
Dec 10, 2007 | 5.952 | 6.318 | 5.873 | 6.166 | 886,511 | +0.32(+5.52%) |
Dec 07, 2007 | 5.860 | 5.959 | 5.841 | 5.844 | 745,501 | -0.01(-0.11%) |
Dec 06, 2007 | 5.706 | 5.936 | 5.630 | 5.850 | 1,019,928 | +0.16(+2.89%) |
Dec 05, 2007 | 5.633 | 5.758 | 5.567 | 5.686 | 643,381 | +0.13(+2.25%) |
Dec 04, 2007 | 5.666 | 5.758 | 5.561 | 5.561 | 727,261 | -0.14(-2.42%) |
Dec 03, 2007 | 5.610 | 5.834 | 5.610 | 5.699 | 726,349 | +0.07(+1.29%) |
Nov 30, 2007 | 5.794 | 5.814 | 5.597 | 5.627 | 669,821 | -0.03(-0.58%) |
Nov 29, 2007 | 5.479 | 5.660 | 5.413 | 5.660 | 700,127 | +0.17(+3.18%) |
Nov 28, 2007 | 5.502 | 5.640 | 5.373 | 5.485 | 1,909,268 | +0.14(+2.58%) |
Nov 27, 2007 | 5.564 | 5.660 | 5.271 | 5.347 | 1,036,369 | -0.19(-3.39%) |
Nov 26, 2007 | 5.729 | 5.758 | 5.465 | 5.535 | 622,755 | -0.10(-1.81%) |
Nov 23, 2007 | 5.436 | 5.683 | 5.390 | 5.636 | 367,778 | +0.25(+4.71%) |
Nov 21, 2007 | 5.456 | 5.505 | 5.324 | 5.383 | 772,847 | -0.18(-3.31%) |
Nov 20, 2007 | 5.775 | 5.794 | 5.462 | 5.567 | 643,381 | -0.13(-2.37%) |
Nov 19, 2007 | 5.768 | 5.781 | 5.597 | 5.702 | 647,028 | -0.06(-1.08%) |
Nov 16, 2007 | 5.808 | 5.903 | 5.594 | 5.765 | 798,072 | -0.05(-0.79%) |
Nov 15, 2007 | 5.827 | 5.969 | 5.775 | 5.811 | 1,063,995 | -0.08(-1.40%) |
Nov 14, 2007 | 6.100 | 6.130 | 5.801 | 5.893 | 1,322,928 | -0.22(-3.61%) |
Nov 13, 2007 | 6.120 | 6.160 | 5.791 | 6.114 | 1,306,821 | -0.02(-0.38%) |
Nov 12, 2007 | 5.943 | 6.265 | 5.943 | 6.137 | 1,417,445 | +0.27(+4.60%) |
Nov 09, 2007 | 5.709 | 6.064 | 5.561 | 5.867 | 2,413,060 | +0.35(+6.38%) |
Nov 08, 2007 | 5.571 | 5.623 | 5.347 | 5.515 | 1,683,021 | +0.08(+1.51%) |
Nov 07, 2007 | 5.841 | 5.841 | 5.433 | 5.433 | 1,071,213 | -0.44(-7.51%) |
Nov 06, 2007 | 5.495 | 6.041 | 5.436 | 5.873 | 1,417,445 | +0.49(+9.04%) |
Nov 05, 2007 | 5.377 | 5.571 | 5.330 | 5.386 | 1,661,714 | -0.07(-1.27%) |
Nov 02, 2007 | 6.021 | 6.038 | 5.442 | 5.456 | 2,018,582 | -0.50(-8.45%) |