Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 5.281 | 5.727 | 5.259 | 5.673 | 4,490,891 | +0.33(+6.21%) |
Jan 30, 2008 | 5.189 | 5.505 | 5.131 | 5.342 | 3,736,954 | +0.15(+2.85%) |
Jan 29, 2008 | 5.368 | 5.510 | 5.178 | 5.194 | 4,313,390 | -0.12(-2.20%) |
Jan 28, 2008 | 5.059 | 5.353 | 5.055 | 5.310 | 2,734,710 | +0.24(+4.78%) |
Jan 25, 2008 | 5.200 | 5.200 | 5.016 | 5.068 | 2,537,588 | -0.02(-0.48%) |
Jan 24, 2008 | 5.404 | 5.404 | 5.025 | 5.093 | 4,171,582 | -0.44(-8.02%) |
Jan 23, 2008 | 5.041 | 5.604 | 5.034 | 5.537 | 4,491,752 | +0.37(+7.25%) |
Jan 22, 2008 | 5.023 | 5.342 | 4.815 | 5.162 | 3,907,445 | -0.08(-1.54%) |
Jan 21, 2008 | 5.142 | 5.375 | 5.046 | 5.243 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.142 | 5.375 | 5.046 | 5.243 | 4,293,016 | +0.07(+1.39%) |
Jan 17, 2008 | 5.274 | 5.492 | 5.111 | 5.171 | 3,102,831 | -0.07(-1.37%) |
Jan 16, 2008 | 5.310 | 5.355 | 5.007 | 5.243 | 4,896,837 | -0.08(-1.52%) |
Jan 15, 2008 | 5.097 | 5.357 | 5.097 | 5.324 | 5,346,065 | +0.13(+2.42%) |
Jan 14, 2008 | 5.180 | 5.292 | 5.117 | 5.198 | 1,979,194 | +0.02(+0.39%) |
Jan 11, 2008 | 5.256 | 5.326 | 5.117 | 5.178 | 3,124,236 | -0.11(-2.12%) |
Jan 10, 2008 | 5.012 | 5.404 | 5.007 | 5.290 | 6,168,641 | +0.31(+6.26%) |
Jan 09, 2008 | 4.983 | 5.023 | 4.734 | 4.978 | 4,905,221 | +0.03(+0.63%) |
Jan 08, 2008 | 5.292 | 5.393 | 4.933 | 4.947 | 3,169,169 | -0.39(-7.35%) |
Jan 07, 2008 | 5.207 | 5.458 | 5.144 | 5.339 | 3,792,696 | +0.20(+3.88%) |
Jan 04, 2008 | 5.142 | 5.178 | 4.981 | 5.140 | 2,394,460 | -0.06(-1.21%) |
Jan 03, 2008 | 5.324 | 5.416 | 5.176 | 5.203 | 2,188,214 | -0.10(-1.90%) |
Jan 02, 2008 | 5.566 | 5.644 | 5.272 | 5.303 | 2,876,295 | -0.30(-5.44%) |
Jan 01, 2008 | 5.588 | 5.705 | 5.552 | 5.608 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.588 | 5.705 | 5.552 | 5.608 | 1,836,820 | -0.02(-0.32%) |
Dec 28, 2007 | 5.815 | 5.855 | 5.595 | 5.626 | 2,337,603 | -0.19(-3.24%) |
Dec 27, 2007 | 6.048 | 6.048 | 5.772 | 5.815 | 1,516,066 | -0.25(-4.18%) |
Dec 26, 2007 | 6.050 | 6.113 | 5.952 | 6.068 | 1,023,426 | -0.04(-0.66%) |
Dec 24, 2007 | 5.943 | 6.117 | 5.918 | 6.108 | 623,866 | +0.16(+2.64%) |
Dec 21, 2007 | 5.981 | 6.001 | 5.799 | 5.952 | 2,651,989 | +0.05(+0.80%) |
Dec 20, 2007 | 5.940 | 5.994 | 5.714 | 5.904 | 2,527,126 | +0.06(+1.00%) |
Dec 19, 2007 | 5.763 | 5.880 | 5.691 | 5.846 | 1,266,461 | +0.08(+1.36%) |
Dec 18, 2007 | 5.667 | 5.786 | 5.615 | 5.768 | 1,536,253 | +0.14(+2.55%) |
Dec 17, 2007 | 5.768 | 5.864 | 5.617 | 5.624 | 1,963,907 | -0.18(-3.13%) |
Dec 14, 2007 | 5.718 | 5.878 | 5.658 | 5.806 | 2,460,682 | +0.03(+0.54%) |
Dec 13, 2007 | 5.653 | 5.815 | 5.519 | 5.774 | 4,198,053 | +0.07(+1.14%) |
Dec 12, 2007 | 6.138 | 6.169 | 5.613 | 5.709 | 5,166,183 | -0.23(-3.92%) |
Dec 11, 2007 | 6.057 | 6.279 | 5.936 | 5.943 | 5,618,809 | -0.10(-1.60%) |
Dec 10, 2007 | 6.001 | 6.046 | 5.846 | 6.039 | 1,303,474 | +0.07(+1.13%) |
Dec 07, 2007 | 5.797 | 6.012 | 5.774 | 5.972 | 2,641,286 | +0.18(+3.18%) |
Dec 06, 2007 | 5.442 | 5.788 | 5.416 | 5.788 | 3,570,173 | +0.39(+7.18%) |
Dec 05, 2007 | 5.476 | 5.586 | 5.319 | 5.400 | 2,659,570 | -0.05(-0.91%) |
Dec 04, 2007 | 5.413 | 5.516 | 5.353 | 5.449 | 1,900,138 | -0.06(-1.10%) |
Dec 03, 2007 | 5.635 | 5.705 | 5.492 | 5.510 | 1,403,043 | -0.17(-3.00%) |
Nov 30, 2007 | 5.673 | 5.779 | 5.584 | 5.680 | 3,086,331 | +0.17(+3.14%) |
Nov 29, 2007 | 5.508 | 5.582 | 5.449 | 5.508 | 2,362,575 | -0.10(-1.76%) |
Nov 28, 2007 | 5.382 | 5.638 | 5.310 | 5.606 | 4,048,214 | +0.28(+5.26%) |
Nov 27, 2007 | 5.129 | 5.463 | 5.129 | 5.326 | 4,919,027 | +0.30(+5.93%) |
Nov 26, 2007 | 5.232 | 5.335 | 5.028 | 5.028 | 3,704,401 | -0.20(-3.90%) |
Nov 23, 2007 | 5.115 | 5.339 | 5.057 | 5.232 | 1,767,249 | +0.18(+3.64%) |
Nov 21, 2007 | 4.891 | 5.200 | 4.810 | 5.048 | 3,987,058 | +0.11(+2.32%) |
Nov 20, 2007 | 5.021 | 5.061 | 4.790 | 4.933 | 4,069,177 | -0.11(-2.09%) |
Nov 19, 2007 | 5.303 | 5.303 | 5.023 | 5.039 | 4,931,932 | -0.29(-5.51%) |
Nov 16, 2007 | 5.420 | 5.445 | 5.247 | 5.333 | 3,477,418 | -0.09(-1.57%) |
Nov 15, 2007 | 5.483 | 5.592 | 5.364 | 5.418 | 4,239,971 | -0.07(-1.23%) |
Nov 14, 2007 | 5.505 | 5.712 | 5.317 | 5.485 | 5,388,706 | -0.03(-0.57%) |
Nov 13, 2007 | 5.176 | 5.550 | 5.176 | 5.516 | 5,271,424 | +0.33(+6.36%) |
Nov 12, 2007 | 4.967 | 5.247 | 4.936 | 5.187 | 6,286,377 | +0.30(+6.10%) |
Nov 09, 2007 | 4.873 | 4.958 | 4.743 | 4.889 | 5,039,537 | -0.05(-1.00%) |
Nov 08, 2007 | 5.077 | 5.077 | 4.747 | 4.938 | 6,319,430 | -0.13(-2.57%) |
Nov 07, 2007 | 5.169 | 5.173 | 4.981 | 5.068 | 6,452,801 | -0.17(-3.25%) |
Nov 06, 2007 | 5.395 | 5.395 | 5.108 | 5.238 | 5,484,712 | -0.10(-1.93%) |
Nov 05, 2007 | 5.474 | 5.546 | 5.303 | 5.342 | 3,407,892 | -0.14(-2.50%) |
Nov 02, 2007 | 5.633 | 5.647 | 5.382 | 5.478 | 3,393,136 | +0.00(+0.04%) |