Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 5.680 | 5.680 | 5.675 | 5.680 | 1,605 | -0.01(-0.26%) |
Jan 30, 2008 | 5.630 | 5.695 | 5.630 | 5.695 | 18,063 | +0.06(+1.06%) |
Jan 29, 2008 | 5.655 | 5.655 | 5.625 | 5.635 | 8,228 | +0.02(+0.35%) |
Jan 28, 2008 | 5.660 | 5.660 | 5.550 | 5.615 | 12,243 | +0.01(+0.18%) |
Jan 25, 2008 | 5.625 | 5.677 | 5.605 | 5.605 | 11,951 | +0.02(+0.36%) |
Jan 24, 2008 | 5.580 | 5.620 | 5.526 | 5.585 | 13,447 | +0.03(+0.54%) |
Jan 23, 2008 | 5.411 | 5.605 | 5.411 | 5.555 | 30,721 | +0.06(+1.03%) |
Jan 22, 2008 | 5.655 | 5.655 | 5.481 | 5.499 | 36,929 | -0.15(-2.67%) |
Jan 21, 2008 | 5.824 | 5.824 | 5.602 | 5.650 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.824 | 5.824 | 5.602 | 5.650 | 13,045 | -0.02(-0.35%) |
Jan 17, 2008 | 5.615 | 5.725 | 5.615 | 5.670 | 10,637 | +0.05(+0.87%) |
Jan 16, 2008 | 5.575 | 5.645 | 5.575 | 5.621 | 11,440 | +0.02(+0.28%) |
Jan 15, 2008 | 5.745 | 5.745 | 5.600 | 5.605 | 36,367 | -0.16(-2.77%) |
Jan 14, 2008 | 5.824 | 5.824 | 5.715 | 5.765 | 22,934 | -0.03(-0.52%) |
Jan 11, 2008 | 5.790 | 5.795 | 5.740 | 5.795 | 10,637 | +0.05(+0.94%) |
Jan 10, 2008 | 5.630 | 5.790 | 5.630 | 5.741 | 18,464 | -0.03(-0.59%) |
Jan 09, 2008 | 5.969 | 5.969 | 5.770 | 5.775 | 9,633 | -0.10(-1.70%) |
Jan 08, 2008 | 5.770 | 5.874 | 5.770 | 5.874 | 6,573 | +0.11(+1.90%) |
Jan 07, 2008 | 5.814 | 5.829 | 5.765 | 5.765 | 11,038 | -0.02(-0.34%) |
Jan 04, 2008 | 5.610 | 5.829 | 5.610 | 5.785 | 14,300 | +0.05(+0.96%) |
Jan 03, 2008 | 5.834 | 5.834 | 5.730 | 5.730 | 40,341 | -0.10(-1.79%) |
Jan 02, 2008 | 5.829 | 5.904 | 5.755 | 5.834 | 21,455 | -0.03(-0.51%) |
Jan 01, 2008 | 5.645 | 5.899 | 5.620 | 5.864 | 64,024 | +0.00(+0.00%) |
Dec 31, 2007 | 5.645 | 5.899 | 5.620 | 5.864 | 64,024 | +0.16(+2.88%) |
Dec 28, 2007 | 5.491 | 5.700 | 5.491 | 5.700 | 49,172 | +0.03(+0.53%) |
Dec 27, 2007 | 5.570 | 5.670 | 5.570 | 5.670 | 32,714 | +0.06(+1.07%) |
Dec 26, 2007 | 5.655 | 5.675 | 5.560 | 5.610 | 79,077 | -0.01(-0.27%) |
Dec 24, 2007 | 5.526 | 5.655 | 5.526 | 5.625 | 6,815 | -0.00(-0.09%) |
Dec 21, 2007 | 5.720 | 5.720 | 5.600 | 5.630 | 42,013 | +0.02(+0.44%) |
Dec 20, 2007 | 5.620 | 5.620 | 5.575 | 5.605 | 38,936 | +0.00(+0.00%) |
Dec 19, 2007 | 5.486 | 5.625 | 5.486 | 5.605 | 57,827 | +0.00(+0.09%) |
Dec 18, 2007 | 5.625 | 5.680 | 5.580 | 5.600 | 38,334 | +0.02(+0.36%) |
Dec 17, 2007 | 5.555 | 5.670 | 5.555 | 5.580 | 30,105 | -0.01(-0.18%) |
Dec 14, 2007 | 5.531 | 5.620 | 5.531 | 5.590 | 18,565 | -0.02(-0.44%) |
Dec 13, 2007 | 5.640 | 5.680 | 5.605 | 5.615 | 25,489 | -0.04(-0.79%) |
Dec 12, 2007 | 5.630 | 5.720 | 5.630 | 5.660 | 34,521 | +0.04(+0.80%) |
Dec 11, 2007 | 5.919 | 5.919 | 5.615 | 5.615 | 52,384 | -0.23(-4.00%) |
Dec 10, 2007 | 5.914 | 5.979 | 5.810 | 5.849 | 47,605 | -0.12(-2.09%) |
Dec 07, 2007 | 6.004 | 6.029 | 5.934 | 5.974 | 15,253 | -0.05(-0.83%) |
Dec 06, 2007 | 5.954 | 6.029 | 5.954 | 6.024 | 21,475 | +0.01(+0.16%) |
Dec 05, 2007 | 6.024 | 6.054 | 5.979 | 6.014 | 14,651 | -0.02(-0.41%) |
Dec 04, 2007 | 5.814 | 6.054 | 5.814 | 6.039 | 28,098 | +0.20(+3.50%) |
Dec 03, 2007 | 5.610 | 5.874 | 5.610 | 5.834 | 33,317 | +0.23(+4.09%) |
Nov 30, 2007 | 5.406 | 5.605 | 5.406 | 5.605 | 43,552 | +0.06(+1.17%) |
Nov 29, 2007 | 5.735 | 5.914 | 5.521 | 5.540 | 35,123 | -0.23(-4.06%) |
Nov 28, 2007 | 5.874 | 5.874 | 5.775 | 5.775 | 8,831 | -0.10(-1.70%) |
Nov 27, 2007 | 6.009 | 6.009 | 5.859 | 5.874 | 20,231 | -0.02(-0.42%) |
Nov 26, 2007 | 5.894 | 5.904 | 5.854 | 5.899 | 38,334 | +0.00(+0.00%) |
Nov 23, 2007 | 5.874 | 5.899 | 5.854 | 5.899 | 14,250 | +0.04(+0.68%) |
Nov 21, 2007 | 5.829 | 5.869 | 5.788 | 5.859 | 31,309 | +0.05(+0.94%) |
Nov 20, 2007 | 5.974 | 5.974 | 5.805 | 5.805 | 16,658 | -0.17(-2.84%) |
Nov 19, 2007 | 5.899 | 6.029 | 5.899 | 5.974 | 22,228 | -0.01(-0.17%) |
Nov 16, 2007 | 6.079 | 6.103 | 5.979 | 5.984 | 27,496 | -0.09(-1.56%) |
Nov 15, 2007 | 5.580 | 6.103 | 5.580 | 6.079 | 68,440 | +0.45(+7.96%) |
Nov 14, 2007 | 5.630 | 5.665 | 5.580 | 5.630 | 41,746 | +0.00(+0.09%) |
Nov 13, 2007 | 5.481 | 5.630 | 5.481 | 5.625 | 27,697 | -0.00(-0.09%) |
Nov 12, 2007 | 5.506 | 5.655 | 5.506 | 5.630 | 40,341 | +0.15(+2.73%) |
Nov 09, 2007 | 5.810 | 5.810 | 5.192 | 5.481 | 206,726 | -0.35(-5.98%) |
Nov 08, 2007 | 5.909 | 5.984 | 5.785 | 5.829 | 45,560 | -0.16(-2.74%) |
Nov 07, 2007 | 6.128 | 6.128 | 5.979 | 5.994 | 32,112 | -0.15(-2.51%) |
Nov 06, 2007 | 6.228 | 6.228 | 6.103 | 6.148 | 25,088 | -0.08(-1.28%) |
Nov 05, 2007 | 6.412 | 6.447 | 6.228 | 6.228 | 50,577 | -0.18(-2.88%) |
Nov 02, 2007 | 6.427 | 6.427 | 6.402 | 6.412 | 4,014 | -0.05(-0.85%) |