Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 5.500 | 5.726 | 5.420 | 5.637 | 1,836,290 | +0.11(+2.02%) |
Jan 30, 2008 | 5.570 | 5.793 | 5.500 | 5.525 | 1,814,438 | -0.00(-0.06%) |
Jan 29, 2008 | 5.739 | 5.870 | 5.525 | 5.528 | 2,389,345 | -0.19(-3.40%) |
Jan 28, 2008 | 5.570 | 5.921 | 5.484 | 5.723 | 2,137,612 | +0.25(+4.54%) |
Jan 25, 2008 | 5.407 | 5.614 | 5.379 | 5.474 | 911,840 | +0.12(+2.20%) |
Jan 24, 2008 | 5.388 | 5.576 | 5.203 | 5.356 | 743,662 | +0.00(+0.00%) |
Jan 23, 2008 | 4.610 | 5.369 | 4.610 | 5.356 | 1,297,620 | +0.57(+12.00%) |
Jan 22, 2008 | 4.508 | 5.302 | 4.508 | 4.782 | 1,167,067 | -0.01(-0.20%) |
Jan 21, 2008 | 5.006 | 5.101 | 4.655 | 4.792 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.006 | 5.101 | 4.655 | 4.792 | 1,153,357 | -0.18(-3.65%) |
Jan 17, 2008 | 5.130 | 5.276 | 4.948 | 4.974 | 954,526 | -0.15(-2.92%) |
Jan 16, 2008 | 5.050 | 5.235 | 4.980 | 5.123 | 1,078,830 | +0.04(+0.82%) |
Jan 15, 2008 | 5.072 | 5.127 | 4.951 | 5.082 | 659,969 | -0.00(-0.06%) |
Jan 14, 2008 | 4.881 | 5.111 | 4.840 | 5.085 | 1,261,631 | +0.26(+5.42%) |
Jan 11, 2008 | 4.750 | 4.942 | 4.661 | 4.824 | 1,242,024 | +0.04(+0.93%) |
Jan 10, 2008 | 4.594 | 4.932 | 4.476 | 4.779 | 2,360,677 | +0.13(+2.74%) |
Jan 09, 2008 | 4.706 | 4.849 | 4.291 | 4.652 | 1,908,954 | -0.05(-1.15%) |
Jan 08, 2008 | 5.044 | 5.053 | 4.699 | 4.706 | 1,651,218 | -0.30(-6.05%) |
Jan 07, 2008 | 5.104 | 5.171 | 4.945 | 5.009 | 2,705,107 | -0.11(-2.18%) |
Jan 04, 2008 | 5.085 | 5.203 | 5.085 | 5.120 | 1,493,635 | -0.04(-0.80%) |
Jan 03, 2008 | 5.210 | 5.334 | 5.162 | 5.162 | 1,536,678 | -0.02(-0.37%) |
Jan 02, 2008 | 5.171 | 5.305 | 5.114 | 5.181 | 984,655 | +0.04(+0.87%) |
Jan 01, 2008 | 5.225 | 5.225 | 5.101 | 5.136 | 1,451,025 | +0.00(+0.00%) |
Dec 31, 2007 | 5.225 | 5.225 | 5.101 | 5.136 | 1,451,025 | -0.11(-2.01%) |
Dec 28, 2007 | 5.500 | 5.516 | 5.213 | 5.241 | 913,518 | -0.14(-2.61%) |
Dec 27, 2007 | 5.634 | 5.681 | 5.324 | 5.382 | 1,071,171 | -0.32(-5.65%) |
Dec 26, 2007 | 5.646 | 5.783 | 5.516 | 5.704 | 751,829 | -0.03(-0.45%) |
Dec 24, 2007 | 5.503 | 5.739 | 5.498 | 5.729 | 294,835 | +0.25(+4.54%) |
Dec 21, 2007 | 5.496 | 5.496 | 5.302 | 5.481 | 1,455,357 | +0.08(+1.42%) |
Dec 20, 2007 | 5.445 | 5.445 | 5.254 | 5.404 | 1,293,458 | +0.00(+0.06%) |
Dec 19, 2007 | 5.420 | 5.420 | 5.308 | 5.401 | 477,394 | -0.02(-0.35%) |
Dec 18, 2007 | 5.324 | 5.430 | 5.261 | 5.420 | 663,065 | +0.17(+3.28%) |
Dec 17, 2007 | 5.573 | 5.573 | 5.235 | 5.248 | 886,074 | -0.27(-4.97%) |
Dec 14, 2007 | 5.694 | 5.755 | 5.487 | 5.522 | 430,647 | -0.20(-3.56%) |
Dec 13, 2007 | 5.681 | 5.739 | 5.500 | 5.726 | 663,693 | -0.02(-0.28%) |
Dec 12, 2007 | 5.777 | 5.930 | 5.595 | 5.742 | 1,432,460 | -0.03(-0.44%) |
Dec 11, 2007 | 6.077 | 6.077 | 5.720 | 5.767 | 864,228 | -0.21(-3.47%) |
Dec 10, 2007 | 5.767 | 6.121 | 5.691 | 5.975 | 914,930 | +0.31(+5.52%) |
Dec 07, 2007 | 5.678 | 5.774 | 5.659 | 5.662 | 769,400 | -0.01(-0.11%) |
Dec 06, 2007 | 5.528 | 5.752 | 5.455 | 5.669 | 1,052,624 | +0.16(+2.89%) |
Dec 05, 2007 | 5.458 | 5.579 | 5.394 | 5.509 | 664,006 | +0.12(+2.25%) |
Dec 04, 2007 | 5.490 | 5.579 | 5.388 | 5.388 | 750,575 | -0.13(-2.43%) |
Dec 03, 2007 | 5.436 | 5.653 | 5.436 | 5.522 | 749,634 | +0.07(+1.29%) |
Nov 30, 2007 | 5.614 | 5.634 | 5.423 | 5.452 | 691,294 | -0.03(-0.58%) |
Nov 29, 2007 | 5.308 | 5.484 | 5.245 | 5.484 | 722,572 | +0.17(+3.18%) |
Nov 28, 2007 | 5.331 | 5.465 | 5.206 | 5.315 | 1,970,475 | +0.13(+2.58%) |
Nov 27, 2007 | 5.391 | 5.484 | 5.108 | 5.181 | 1,069,593 | -0.18(-3.39%) |
Nov 26, 2007 | 5.551 | 5.579 | 5.296 | 5.363 | 642,718 | -0.10(-1.81%) |
Nov 23, 2007 | 5.267 | 5.506 | 5.222 | 5.461 | 379,569 | +0.25(+4.71%) |
Nov 21, 2007 | 5.286 | 5.334 | 5.159 | 5.216 | 797,623 | -0.18(-3.31%) |
Nov 20, 2007 | 5.595 | 5.614 | 5.292 | 5.394 | 664,006 | -0.13(-2.37%) |
Nov 19, 2007 | 5.589 | 5.602 | 5.423 | 5.525 | 667,770 | -0.06(-1.08%) |
Nov 16, 2007 | 5.627 | 5.720 | 5.420 | 5.586 | 823,656 | -0.04(-0.79%) |
Nov 15, 2007 | 5.646 | 5.783 | 5.595 | 5.630 | 1,098,104 | -0.08(-1.40%) |
Nov 14, 2007 | 5.911 | 5.940 | 5.621 | 5.710 | 1,365,338 | -0.21(-3.61%) |
Nov 13, 2007 | 5.930 | 5.968 | 5.611 | 5.924 | 1,348,714 | -0.02(-0.38%) |
Nov 12, 2007 | 5.758 | 6.070 | 5.758 | 5.946 | 1,462,884 | +0.26(+4.60%) |
Nov 09, 2007 | 5.532 | 5.876 | 5.388 | 5.685 | 2,490,417 | +0.34(+6.38%) |
Nov 08, 2007 | 5.398 | 5.449 | 5.181 | 5.343 | 1,736,974 | +0.08(+1.51%) |
Nov 07, 2007 | 5.659 | 5.659 | 5.264 | 5.264 | 1,105,553 | -0.43(-7.51%) |
Nov 06, 2007 | 5.324 | 5.854 | 5.267 | 5.691 | 1,462,884 | +0.47(+9.04%) |
Nov 05, 2007 | 5.210 | 5.398 | 5.165 | 5.219 | 1,714,984 | -0.07(-1.27%) |
Nov 02, 2007 | 5.834 | 5.850 | 5.273 | 5.286 | 2,083,293 | -0.49(-8.45%) |