Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 5.866 | 6.264 | 5.866 | 6.206 | 307,798 | +0.24(+4.00%) |
Jan 30, 2008 | 5.953 | 6.279 | 5.866 | 5.967 | 239,902 | -0.04(-0.72%) |
Jan 29, 2008 | 5.866 | 6.127 | 5.794 | 6.011 | 180,236 | +0.17(+2.85%) |
Jan 28, 2008 | 5.410 | 5.852 | 5.142 | 5.844 | 226,119 | +0.41(+7.60%) |
Jan 25, 2008 | 5.424 | 5.490 | 5.316 | 5.432 | 152,915 | +0.09(+1.76%) |
Jan 24, 2008 | 5.432 | 5.547 | 5.294 | 5.337 | 472,888 | -0.10(-1.86%) |
Jan 23, 2008 | 5.214 | 5.475 | 5.164 | 5.439 | 312,322 | +0.10(+1.90%) |
Jan 22, 2008 | 5.149 | 5.743 | 5.113 | 5.337 | 442,066 | -0.04(-0.67%) |
Jan 21, 2008 | 5.374 | 5.518 | 5.149 | 5.374 | 316,137 | +0.00(+0.00%) |
Jan 18, 2008 | 5.374 | 5.518 | 5.149 | 5.374 | 316,137 | -0.09(-1.72%) |
Jan 17, 2008 | 5.859 | 5.859 | 5.308 | 5.468 | 257,840 | -0.35(-5.98%) |
Jan 16, 2008 | 5.671 | 5.917 | 5.381 | 5.815 | 613,382 | +0.43(+8.08%) |
Jan 15, 2008 | 5.359 | 5.432 | 5.156 | 5.381 | 178,948 | +0.03(+0.54%) |
Jan 14, 2008 | 5.077 | 5.403 | 5.004 | 5.352 | 201,184 | +0.34(+6.79%) |
Jan 11, 2008 | 5.106 | 5.222 | 5.012 | 5.012 | 214,869 | -0.14(-2.81%) |
Jan 10, 2008 | 5.098 | 5.287 | 5.033 | 5.156 | 369,029 | -0.01(-0.14%) |
Jan 09, 2008 | 5.214 | 5.243 | 5.106 | 5.164 | 250,127 | -0.05(-0.97%) |
Jan 08, 2008 | 5.316 | 5.410 | 5.193 | 5.214 | 292,890 | -0.09(-1.64%) |
Jan 07, 2008 | 5.316 | 5.446 | 5.272 | 5.301 | 213,980 | +0.02(+0.41%) |
Jan 04, 2008 | 5.359 | 5.555 | 5.279 | 5.279 | 251,092 | -0.14(-2.67%) |
Jan 03, 2008 | 5.562 | 5.613 | 5.388 | 5.424 | 277,343 | -0.09(-1.58%) |
Jan 02, 2008 | 5.649 | 5.721 | 5.468 | 5.511 | 154,205 | -0.16(-2.81%) |
Jan 01, 2008 | 5.743 | 5.779 | 5.620 | 5.671 | 268,888 | +0.00(+0.00%) |
Dec 31, 2007 | 5.743 | 5.779 | 5.620 | 5.671 | 268,888 | -0.07(-1.26%) |
Dec 28, 2007 | 5.729 | 5.801 | 5.692 | 5.743 | 172,654 | +0.07(+1.15%) |
Dec 27, 2007 | 5.613 | 5.794 | 5.613 | 5.678 | 269,246 | +0.02(+0.38%) |
Dec 26, 2007 | 5.555 | 5.692 | 5.533 | 5.656 | 374,915 | +0.09(+1.56%) |
Dec 24, 2007 | 5.620 | 5.707 | 5.540 | 5.569 | 285,437 | -0.01(-0.13%) |
Dec 21, 2007 | 5.613 | 5.663 | 5.540 | 5.576 | 620,714 | -0.01(-0.26%) |
Dec 20, 2007 | 5.649 | 5.649 | 5.490 | 5.591 | 262,142 | -0.04(-0.64%) |
Dec 19, 2007 | 5.156 | 5.859 | 5.106 | 5.627 | 729,493 | +0.48(+9.28%) |
Dec 18, 2007 | 5.171 | 5.279 | 5.106 | 5.149 | 275,472 | +0.05(+0.99%) |
Dec 17, 2007 | 5.193 | 5.193 | 5.091 | 5.098 | 557,956 | -0.09(-1.68%) |
Dec 14, 2007 | 5.113 | 5.251 | 5.062 | 5.185 | 435,359 | -0.02(-0.42%) |
Dec 13, 2007 | 5.279 | 5.308 | 5.127 | 5.207 | 414,590 | -0.11(-2.04%) |
Dec 12, 2007 | 5.634 | 5.714 | 5.265 | 5.316 | 412,327 | -0.12(-2.26%) |
Dec 11, 2007 | 5.714 | 5.830 | 5.432 | 5.439 | 376,120 | -0.24(-4.21%) |
Dec 10, 2007 | 5.511 | 5.866 | 5.511 | 5.678 | 520,836 | +0.19(+3.43%) |
Dec 07, 2007 | 5.540 | 5.547 | 5.403 | 5.490 | 242,777 | -0.02(-0.39%) |
Dec 06, 2007 | 5.518 | 5.605 | 5.461 | 5.511 | 308,971 | -0.01(-0.13%) |
Dec 05, 2007 | 5.576 | 5.707 | 5.504 | 5.518 | 153,686 | +0.07(+1.33%) |
Dec 04, 2007 | 5.598 | 5.598 | 5.432 | 5.446 | 141,804 | -0.22(-3.96%) |
Dec 03, 2007 | 5.707 | 5.750 | 5.649 | 5.671 | 229,981 | -0.07(-1.14%) |
Nov 30, 2007 | 5.982 | 6.011 | 5.736 | 5.736 | 319,893 | -0.14(-2.46%) |
Nov 29, 2007 | 5.982 | 6.062 | 5.830 | 5.881 | 403,946 | -0.14(-2.29%) |
Nov 28, 2007 | 5.815 | 6.120 | 5.750 | 6.018 | 356,943 | +0.30(+5.32%) |
Nov 27, 2007 | 5.279 | 5.844 | 5.279 | 5.714 | 509,858 | +0.46(+8.83%) |
Nov 26, 2007 | 5.403 | 5.490 | 5.251 | 5.251 | 120,549 | -0.17(-3.07%) |
Nov 23, 2007 | 5.504 | 5.504 | 5.374 | 5.417 | 82,971 | -0.04(-0.66%) |
Nov 21, 2007 | 5.518 | 5.634 | 5.388 | 5.453 | 174,064 | -0.10(-1.83%) |
Nov 20, 2007 | 5.540 | 5.613 | 5.359 | 5.555 | 194,468 | +0.01(+0.13%) |
Nov 19, 2007 | 5.714 | 5.815 | 5.497 | 5.547 | 177,219 | -0.25(-4.25%) |
Nov 16, 2007 | 5.794 | 5.939 | 5.721 | 5.794 | 185,660 | +0.01(+0.25%) |
Nov 15, 2007 | 5.939 | 6.040 | 5.750 | 5.779 | 288,787 | -0.20(-3.39%) |
Nov 14, 2007 | 6.127 | 6.127 | 5.910 | 5.982 | 195,494 | -0.08(-1.31%) |
Nov 13, 2007 | 6.141 | 6.243 | 5.910 | 6.062 | 301,336 | -0.04(-0.59%) |
Nov 12, 2007 | 6.337 | 6.409 | 6.083 | 6.098 | 196,217 | -0.24(-3.77%) |
Nov 09, 2007 | 6.235 | 6.438 | 6.221 | 6.337 | 390,245 | +0.01(+0.11%) |
Nov 08, 2007 | 6.279 | 6.409 | 6.141 | 6.330 | 588,113 | +0.12(+1.86%) |
Nov 07, 2007 | 6.554 | 6.627 | 6.192 | 6.214 | 235,961 | -0.46(-6.84%) |
Nov 06, 2007 | 6.496 | 6.880 | 6.279 | 6.670 | 478,652 | +0.33(+5.26%) |
Nov 05, 2007 | 6.569 | 6.569 | 6.322 | 6.337 | 175,767 | -0.22(-3.31%) |
Nov 02, 2007 | 6.598 | 6.598 | 6.330 | 6.554 | 256,429 | +0.05(+0.78%) |