Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.888 | 5.171 | 4.888 | 5.127 | 64,259 | +0.16(+3.21%) |
Jan 30, 2008 | 5.180 | 5.233 | 4.932 | 4.967 | 55,676 | -0.07(-1.41%) |
Jan 29, 2008 | 5.021 | 5.091 | 4.959 | 5.038 | 85,491 | +0.05(+1.07%) |
Jan 28, 2008 | 4.959 | 5.056 | 4.959 | 4.985 | 296,002 | +0.02(+0.36%) |
Jan 25, 2008 | 5.127 | 5.136 | 4.808 | 4.967 | 102,318 | -0.07(-1.41%) |
Jan 24, 2008 | 5.127 | 5.136 | 4.959 | 5.038 | 54,660 | -0.05(-1.04%) |
Jan 23, 2008 | 5.003 | 5.224 | 4.914 | 5.091 | 136,312 | +0.03(+0.52%) |
Jan 22, 2008 | 5.127 | 5.224 | 5.012 | 5.065 | 83,120 | -0.05(-1.04%) |
Jan 21, 2008 | 5.251 | 5.251 | 5.100 | 5.118 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.251 | 5.251 | 5.100 | 5.118 | 171,435 | -0.06(-1.20%) |
Jan 17, 2008 | 5.242 | 5.242 | 5.091 | 5.180 | 63,921 | -0.04(-0.68%) |
Jan 16, 2008 | 5.091 | 5.242 | 5.047 | 5.215 | 302,552 | +0.08(+1.55%) |
Jan 15, 2008 | 5.118 | 5.224 | 5.091 | 5.136 | 88,315 | -0.03(-0.51%) |
Jan 14, 2008 | 5.304 | 5.304 | 5.136 | 5.162 | 132,924 | -0.10(-1.85%) |
Jan 11, 2008 | 5.525 | 5.525 | 5.242 | 5.260 | 212,543 | -0.22(-4.04%) |
Jan 10, 2008 | 5.401 | 5.543 | 5.384 | 5.481 | 596,860 | +0.03(+0.49%) |
Jan 09, 2008 | 5.463 | 5.481 | 5.357 | 5.454 | 144,669 | -0.04(-0.65%) |
Jan 08, 2008 | 5.640 | 5.640 | 5.446 | 5.490 | 54,660 | -0.13(-2.36%) |
Jan 07, 2008 | 5.623 | 5.649 | 5.490 | 5.623 | 90,573 | +0.09(+1.60%) |
Jan 04, 2008 | 5.623 | 5.720 | 5.472 | 5.534 | 114,144 | -0.03(-0.48%) |
Jan 03, 2008 | 5.667 | 5.694 | 5.446 | 5.561 | 167,483 | -0.11(-1.88%) |
Jan 02, 2008 | 5.844 | 5.888 | 5.570 | 5.667 | 335,190 | -0.40(-6.57%) |
Jan 01, 2008 | 5.818 | 6.154 | 5.313 | 6.065 | 1,055,375 | +0.00(+0.00%) |
Dec 31, 2007 | 5.818 | 6.154 | 5.313 | 6.065 | 1,055,375 | +0.13(+2.24%) |
Dec 28, 2007 | 6.012 | 6.101 | 5.915 | 5.933 | 200,911 | +0.01(+0.15%) |
Dec 27, 2007 | 5.977 | 6.110 | 5.844 | 5.924 | 141,349 | -0.10(-1.62%) |
Dec 26, 2007 | 5.933 | 6.101 | 5.915 | 6.021 | 299,538 | +0.03(+0.44%) |
Dec 24, 2007 | 6.021 | 6.154 | 5.968 | 5.995 | 206,670 | -0.01(-0.15%) |
Dec 21, 2007 | 5.933 | 6.003 | 5.756 | 6.003 | 333,794 | +0.21(+3.67%) |
Dec 20, 2007 | 5.959 | 5.959 | 5.729 | 5.791 | 111,466 | -0.10(-1.65%) |
Dec 19, 2007 | 5.888 | 5.924 | 5.800 | 5.888 | 180,018 | -0.01(-0.15%) |
Dec 18, 2007 | 5.941 | 5.968 | 5.756 | 5.897 | 121,404 | +0.00(+0.00%) |
Dec 17, 2007 | 5.888 | 6.003 | 5.844 | 5.897 | 286,289 | -0.04(-0.75%) |
Dec 14, 2007 | 5.694 | 6.818 | 5.694 | 5.941 | 412,099 | +0.19(+3.23%) |
Dec 13, 2007 | 5.667 | 5.862 | 5.658 | 5.756 | 128,293 | +0.07(+1.25%) |
Dec 12, 2007 | 5.756 | 5.756 | 5.587 | 5.685 | 126,985 | +0.06(+1.10%) |
Dec 11, 2007 | 5.534 | 5.720 | 5.446 | 5.623 | 415,825 | +0.13(+2.42%) |
Dec 10, 2007 | 5.428 | 5.525 | 5.269 | 5.490 | 97,236 | +0.04(+0.81%) |
Dec 07, 2007 | 5.437 | 5.446 | 5.304 | 5.446 | 108,078 | +0.00(+0.00%) |
Dec 06, 2007 | 5.437 | 5.525 | 5.366 | 5.446 | 64,146 | +0.01(+0.16%) |
Dec 05, 2007 | 5.578 | 5.596 | 5.375 | 5.437 | 157,431 | -0.10(-1.76%) |
Dec 04, 2007 | 5.711 | 5.747 | 5.534 | 5.534 | 409,049 | -0.22(-3.85%) |
Dec 03, 2007 | 5.959 | 6.003 | 5.756 | 5.756 | 101,189 | -0.20(-3.42%) |
Nov 30, 2007 | 5.986 | 6.065 | 5.933 | 5.959 | 96,580 | +0.02(+0.30%) |
Nov 29, 2007 | 6.074 | 6.083 | 5.800 | 5.941 | 298,486 | -0.13(-2.19%) |
Nov 28, 2007 | 6.216 | 6.225 | 6.065 | 6.074 | 238,405 | -0.06(-1.01%) |
Nov 27, 2007 | 6.172 | 6.234 | 6.083 | 6.136 | 156,972 | -0.02(-0.29%) |
Nov 26, 2007 | 6.189 | 6.234 | 6.119 | 6.154 | 89,557 | -0.06(-1.00%) |
Nov 23, 2007 | 6.251 | 6.278 | 6.163 | 6.216 | 130,552 | +0.00(+0.00%) |
Nov 21, 2007 | 6.331 | 6.375 | 6.110 | 6.216 | 324,220 | -0.08(-1.27%) |
Nov 20, 2007 | 6.358 | 6.420 | 6.198 | 6.296 | 260,201 | -0.06(-0.97%) |
Nov 19, 2007 | 6.375 | 6.446 | 6.287 | 6.358 | 259,524 | -0.02(-0.28%) |
Nov 16, 2007 | 6.243 | 6.411 | 6.243 | 6.375 | 206,557 | +0.14(+2.27%) |
Nov 15, 2007 | 6.243 | 6.296 | 6.172 | 6.234 | 249,247 | -0.05(-0.84%) |
Nov 14, 2007 | 6.243 | 6.331 | 6.207 | 6.287 | 566,029 | +0.06(+1.00%) |
Nov 13, 2007 | 6.685 | 6.685 | 6.048 | 6.225 | 740,739 | -0.43(-6.52%) |
Nov 12, 2007 | 6.703 | 6.703 | 6.623 | 6.659 | 82,555 | -0.05(-0.79%) |
Nov 09, 2007 | 6.623 | 6.712 | 6.384 | 6.712 | 324,122 | +0.04(+0.66%) |
Nov 08, 2007 | 6.659 | 6.668 | 6.446 | 6.668 | 136,199 | +0.08(+1.21%) |
Nov 07, 2007 | 6.570 | 6.606 | 6.561 | 6.588 | 135,860 | -0.01(-0.13%) |
Nov 06, 2007 | 6.570 | 6.641 | 6.561 | 6.597 | 171,096 | +0.00(+0.00%) |
Nov 05, 2007 | 6.641 | 6.712 | 6.570 | 6.597 | 417,858 | -0.02(-0.27%) |
Nov 02, 2007 | 6.623 | 6.650 | 6.552 | 6.614 | 110,676 | +0.02(+0.27%) |