Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 5.108 | 5.260 | 4.955 | 5.199 | 32,400 | +0.03(+0.59%) |
Jan 30, 2008 | 5.756 | 5.771 | 5.039 | 5.169 | 36,466 | -0.63(-10.91%) |
Jan 29, 2008 | 5.763 | 6.022 | 5.763 | 5.801 | 61,521 | -0.01(-0.13%) |
Jan 28, 2008 | 5.672 | 5.840 | 5.557 | 5.809 | 38,959 | +0.11(+2.01%) |
Jan 25, 2008 | 5.085 | 5.756 | 5.085 | 5.695 | 30,826 | +0.56(+10.83%) |
Jan 24, 2008 | 5.176 | 5.283 | 5.024 | 5.138 | 63,226 | +0.01(+0.15%) |
Jan 23, 2008 | 4.917 | 5.184 | 4.902 | 5.131 | 8,788 | +0.08(+1.51%) |
Jan 22, 2008 | 4.765 | 5.115 | 4.665 | 5.054 | 38,565 | +0.07(+1.38%) |
Jan 21, 2008 | 5.108 | 5.306 | 4.894 | 4.986 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.108 | 5.306 | 4.894 | 4.986 | 66,768 | -0.06(-1.21%) |
Jan 17, 2008 | 5.336 | 5.428 | 4.879 | 5.047 | 100,611 | -0.27(-5.16%) |
Jan 16, 2008 | 5.474 | 5.634 | 5.207 | 5.321 | 31,639 | -0.16(-2.92%) |
Jan 15, 2008 | 5.374 | 5.641 | 5.336 | 5.481 | 44,993 | +0.04(+0.70%) |
Jan 14, 2008 | 5.283 | 5.596 | 5.169 | 5.443 | 41,976 | +0.11(+2.00%) |
Jan 11, 2008 | 5.641 | 5.718 | 5.222 | 5.336 | 54,306 | -0.27(-4.76%) |
Jan 10, 2008 | 5.489 | 5.878 | 5.291 | 5.603 | 28,858 | +0.19(+3.52%) |
Jan 09, 2008 | 5.428 | 5.443 | 5.283 | 5.413 | 32,006 | -0.15(-2.74%) |
Jan 08, 2008 | 5.397 | 5.916 | 5.275 | 5.565 | 62,308 | +0.22(+4.14%) |
Jan 07, 2008 | 6.068 | 6.099 | 5.100 | 5.344 | 144,346 | -0.75(-12.37%) |
Jan 04, 2008 | 5.977 | 6.099 | 5.626 | 6.099 | 62,570 | +0.11(+1.91%) |
Jan 03, 2008 | 5.855 | 6.045 | 5.512 | 5.984 | 63,357 | +0.22(+3.84%) |
Jan 02, 2008 | 5.062 | 5.984 | 5.062 | 5.763 | 68,211 | +0.46(+8.62%) |
Jan 01, 2008 | 5.527 | 5.687 | 5.260 | 5.306 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.527 | 5.687 | 5.260 | 5.306 | 27,678 | -0.23(-4.13%) |
Dec 28, 2007 | 5.611 | 5.672 | 5.527 | 5.535 | 24,005 | -0.16(-2.81%) |
Dec 27, 2007 | 5.230 | 5.756 | 5.230 | 5.695 | 30,563 | +0.29(+5.36%) |
Dec 26, 2007 | 5.207 | 5.466 | 5.100 | 5.405 | 37,647 | +0.27(+5.35%) |
Dec 24, 2007 | 5.794 | 5.817 | 4.826 | 5.131 | 52,994 | -0.75(-12.71%) |
Dec 21, 2007 | 6.228 | 6.228 | 5.855 | 5.878 | 54,175 | -0.33(-5.28%) |
Dec 20, 2007 | 6.167 | 6.244 | 5.794 | 6.205 | 29,252 | +0.17(+2.78%) |
Dec 19, 2007 | 6.045 | 6.213 | 5.862 | 6.038 | 44,862 | -0.03(-0.50%) |
Dec 18, 2007 | 5.908 | 6.114 | 5.832 | 6.068 | 12,330 | +0.11(+1.92%) |
Dec 17, 2007 | 6.068 | 6.114 | 5.939 | 5.954 | 61,783 | -0.11(-1.88%) |
Dec 14, 2007 | 5.961 | 6.160 | 5.961 | 6.068 | 6,689 | +0.10(+1.66%) |
Dec 13, 2007 | 6.305 | 6.305 | 5.840 | 5.969 | 11,805 | -0.34(-5.32%) |
Dec 12, 2007 | 5.969 | 6.434 | 5.969 | 6.305 | 11,281 | +0.34(+5.62%) |
Dec 11, 2007 | 6.236 | 6.305 | 5.748 | 5.969 | 48,272 | -0.36(-5.66%) |
Dec 10, 2007 | 6.373 | 6.411 | 6.244 | 6.327 | 27,284 | -0.15(-2.35%) |
Dec 07, 2007 | 6.472 | 6.518 | 6.266 | 6.480 | 125,535 | +0.05(+0.71%) |
Dec 06, 2007 | 6.305 | 6.495 | 6.190 | 6.434 | 47,879 | +0.11(+1.81%) |
Dec 05, 2007 | 6.396 | 6.510 | 6.244 | 6.320 | 40,402 | -0.08(-1.19%) |
Dec 04, 2007 | 6.244 | 6.480 | 6.244 | 6.396 | 45,681 | -0.00(-0.06%) |
Dec 03, 2007 | 6.404 | 6.480 | 6.259 | 6.400 | 43,025 | +0.06(+0.90%) |
Nov 30, 2007 | 6.480 | 6.556 | 6.274 | 6.343 | 73,195 | -0.11(-1.65%) |
Nov 29, 2007 | 6.480 | 6.648 | 6.213 | 6.449 | 69,129 | +0.35(+5.75%) |
Nov 28, 2007 | 6.548 | 6.587 | 6.038 | 6.099 | 78,180 | -0.37(-5.77%) |
Nov 27, 2007 | 6.491 | 6.693 | 6.434 | 6.472 | 24,529 | +0.02(+0.35%) |
Nov 26, 2007 | 6.975 | 7.128 | 6.419 | 6.449 | 48,254 | -0.49(-7.03%) |
Nov 23, 2007 | 6.609 | 7.143 | 6.609 | 6.937 | 32,269 | +0.36(+5.45%) |
Nov 21, 2007 | 6.099 | 6.602 | 6.099 | 6.579 | 16,790 | +0.48(+7.88%) |
Nov 20, 2007 | 6.076 | 6.221 | 6.007 | 6.099 | 38,434 | +0.15(+2.56%) |
Nov 19, 2007 | 6.526 | 6.670 | 5.946 | 5.946 | 113,860 | -0.92(-13.43%) |
Nov 16, 2007 | 6.785 | 6.930 | 6.670 | 6.869 | 34,499 | +0.17(+2.50%) |
Nov 15, 2007 | 6.640 | 6.724 | 6.617 | 6.701 | 7,345 | +0.01(+0.11%) |
Nov 14, 2007 | 6.907 | 6.907 | 6.594 | 6.693 | 15,216 | -0.14(-2.12%) |
Nov 13, 2007 | 6.975 | 6.983 | 6.763 | 6.838 | 18,233 | +0.05(+0.79%) |
Nov 12, 2007 | 6.571 | 6.785 | 6.571 | 6.785 | 13,584 | +0.11(+1.71%) |
Nov 09, 2007 | 6.853 | 6.853 | 6.640 | 6.670 | 5,640 | -0.18(-2.56%) |
Nov 08, 2007 | 6.724 | 6.907 | 6.640 | 6.846 | 8,919 | +0.25(+3.82%) |
Nov 07, 2007 | 6.998 | 7.196 | 6.594 | 6.594 | 62,423 | -0.62(-8.56%) |
Nov 06, 2007 | 6.975 | 7.303 | 6.869 | 7.212 | 40,008 | +0.20(+2.83%) |
Nov 05, 2007 | 6.815 | 7.410 | 6.457 | 7.013 | 69,785 | +0.06(+0.88%) |
Nov 02, 2007 | 7.395 | 7.639 | 6.953 | 6.953 | 18,889 | -0.47(-6.37%) |