Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 5.806 | 7.120 | 5.515 | 6.695 | 541,877 | +0.89(+15.24%) |
Jan 30, 2008 | 5.800 | 5.839 | 5.558 | 5.810 | 102,314 | +0.05(+0.85%) |
Jan 29, 2008 | 5.627 | 5.928 | 5.563 | 5.760 | 194,179 | +0.15(+2.66%) |
Jan 28, 2008 | 5.483 | 5.627 | 5.483 | 5.611 | 44,844 | +0.08(+1.37%) |
Jan 25, 2008 | 5.579 | 5.627 | 5.473 | 5.535 | 154,995 | -0.09(-1.63%) |
Jan 24, 2008 | 5.604 | 5.627 | 5.365 | 5.627 | 225,091 | +0.05(+0.86%) |
Jan 23, 2008 | 5.512 | 5.634 | 5.423 | 5.579 | 232,492 | -0.05(-0.86%) |
Jan 22, 2008 | 5.512 | 5.696 | 5.466 | 5.627 | 454,536 | -0.17(-2.97%) |
Jan 21, 2008 | 5.859 | 5.949 | 5.726 | 5.800 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.859 | 5.949 | 5.726 | 5.800 | 488,190 | -0.08(-1.41%) |
Jan 17, 2008 | 5.972 | 5.979 | 5.880 | 5.882 | 189,390 | -0.02(-0.35%) |
Jan 16, 2008 | 5.774 | 5.947 | 5.772 | 5.903 | 216,383 | -0.08(-1.31%) |
Jan 15, 2008 | 5.917 | 6.018 | 5.751 | 5.981 | 207,675 | +0.06(+0.93%) |
Jan 14, 2008 | 5.827 | 5.972 | 5.827 | 5.926 | 247,295 | +0.14(+2.38%) |
Jan 11, 2008 | 5.731 | 5.834 | 5.731 | 5.788 | 327,910 | +0.02(+0.36%) |
Jan 10, 2008 | 5.696 | 5.770 | 5.696 | 5.767 | 313,908 | +0.06(+0.96%) |
Jan 09, 2008 | 5.705 | 5.740 | 5.696 | 5.712 | 133,892 | +0.00(+0.00%) |
Jan 08, 2008 | 5.708 | 5.742 | 5.696 | 5.712 | 136,709 | +0.03(+0.53%) |
Jan 07, 2008 | 5.657 | 5.735 | 5.657 | 5.682 | 263,404 | +0.03(+0.49%) |
Jan 04, 2008 | 5.731 | 5.742 | 5.627 | 5.655 | 162,396 | -0.09(-1.52%) |
Jan 03, 2008 | 5.653 | 5.839 | 5.630 | 5.742 | 225,535 | +0.11(+1.87%) |
Jan 02, 2008 | 5.581 | 5.676 | 5.535 | 5.636 | 262,128 | +0.10(+1.87%) |
Jan 01, 2008 | 5.634 | 5.634 | 5.489 | 5.533 | 235,104 | +0.00(+0.00%) |
Dec 31, 2007 | 5.634 | 5.634 | 5.489 | 5.533 | 235,104 | -0.01(-0.25%) |
Dec 28, 2007 | 5.545 | 5.783 | 5.501 | 5.547 | 226,179 | +0.05(+0.88%) |
Dec 27, 2007 | 5.512 | 5.563 | 5.462 | 5.499 | 144,541 | -0.06(-1.07%) |
Dec 26, 2007 | 5.535 | 5.627 | 5.512 | 5.558 | 238,152 | +0.05(+0.96%) |
Dec 24, 2007 | 5.352 | 5.506 | 5.352 | 5.506 | 99,266 | +0.15(+2.83%) |
Dec 21, 2007 | 5.287 | 5.386 | 5.276 | 5.354 | 109,715 | +0.09(+1.70%) |
Dec 20, 2007 | 5.370 | 5.372 | 5.216 | 5.264 | 158,478 | -0.05(-0.95%) |
Dec 19, 2007 | 5.292 | 5.349 | 5.267 | 5.315 | 141,498 | +0.00(+0.00%) |
Dec 18, 2007 | 5.356 | 5.356 | 5.241 | 5.315 | 133,226 | -0.03(-0.52%) |
Dec 17, 2007 | 5.398 | 5.402 | 5.283 | 5.342 | 163,702 | -0.09(-1.73%) |
Dec 14, 2007 | 5.455 | 5.489 | 5.425 | 5.437 | 101,008 | -0.04(-0.75%) |
Dec 13, 2007 | 5.421 | 5.489 | 5.398 | 5.478 | 101,443 | +0.01(+0.25%) |
Dec 12, 2007 | 5.487 | 5.572 | 5.425 | 5.464 | 132,355 | +0.03(+0.55%) |
Dec 11, 2007 | 5.685 | 5.696 | 5.423 | 5.434 | 219,431 | -0.31(-5.47%) |
Dec 10, 2007 | 5.811 | 5.821 | 5.728 | 5.749 | 142,369 | -0.09(-1.62%) |
Dec 07, 2007 | 5.825 | 5.880 | 5.823 | 5.843 | 128,436 | +0.06(+1.11%) |
Dec 06, 2007 | 5.777 | 5.795 | 5.710 | 5.779 | 139,756 | +0.01(+0.16%) |
Dec 05, 2007 | 5.666 | 5.811 | 5.666 | 5.770 | 94,477 | +0.12(+2.20%) |
Dec 04, 2007 | 5.510 | 5.685 | 5.510 | 5.646 | 168,931 | +0.02(+0.41%) |
Dec 03, 2007 | 5.565 | 5.623 | 5.478 | 5.623 | 161,961 | +0.16(+2.86%) |
Nov 30, 2007 | 5.696 | 5.726 | 5.462 | 5.466 | 298,234 | -0.14(-2.46%) |
Nov 29, 2007 | 5.604 | 5.673 | 5.531 | 5.604 | 118,858 | -0.02(-0.33%) |
Nov 28, 2007 | 5.421 | 5.703 | 5.398 | 5.623 | 130,178 | +0.26(+4.93%) |
Nov 27, 2007 | 5.329 | 5.372 | 5.287 | 5.359 | 138,015 | +0.04(+0.78%) |
Nov 26, 2007 | 5.232 | 5.372 | 5.221 | 5.317 | 160,655 | +0.10(+1.85%) |
Nov 23, 2007 | 5.271 | 5.329 | 5.182 | 5.221 | 169,362 | -0.05(-0.87%) |
Nov 21, 2007 | 5.466 | 5.466 | 5.136 | 5.267 | 370,864 | -1.18(-18.25%) |
Nov 20, 2007 | 6.316 | 6.443 | 6.277 | 6.443 | 225,526 | +0.17(+2.67%) |
Nov 19, 2007 | 6.206 | 6.339 | 6.206 | 6.275 | 389,290 | +0.16(+2.63%) |
Nov 16, 2007 | 6.130 | 6.211 | 6.114 | 6.114 | 57,905 | -0.03(-0.49%) |
Nov 15, 2007 | 6.252 | 6.263 | 6.128 | 6.144 | 80,545 | -0.10(-1.65%) |
Nov 14, 2007 | 6.314 | 6.319 | 6.247 | 6.247 | 49,633 | -0.02(-0.33%) |
Nov 13, 2007 | 6.123 | 6.280 | 6.123 | 6.268 | 77,062 | +0.12(+1.94%) |
Nov 12, 2007 | 6.204 | 6.224 | 6.149 | 6.149 | 127,130 | -0.08(-1.22%) |
Nov 09, 2007 | 6.307 | 6.307 | 6.199 | 6.224 | 95,783 | -0.13(-1.99%) |
Nov 08, 2007 | 6.305 | 6.390 | 6.305 | 6.351 | 123,212 | +0.09(+1.39%) |
Nov 07, 2007 | 6.227 | 6.371 | 6.227 | 6.263 | 112,449 | -0.12(-1.94%) |
Nov 06, 2007 | 6.091 | 6.388 | 6.091 | 6.388 | 87,075 | +0.09(+1.50%) |
Nov 05, 2007 | 6.316 | 6.316 | 6.227 | 6.293 | 84,898 | +0.01(+0.22%) |
Nov 02, 2007 | 6.346 | 6.350 | 6.213 | 6.280 | 155,430 | -0.03(-0.40%) |