Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 5.275 | 5.470 | 5.224 | 5.331 | 371,489 | +0.00(+0.06%) |
Jan 30, 2008 | 5.467 | 5.488 | 5.325 | 5.328 | 436,053 | -0.12(-2.19%) |
Jan 29, 2008 | 5.483 | 5.525 | 5.393 | 5.447 | 408,719 | +0.04(+0.81%) |
Jan 28, 2008 | 5.250 | 5.426 | 5.225 | 5.403 | 709,634 | +0.15(+2.90%) |
Jan 25, 2008 | 5.233 | 5.424 | 5.173 | 5.251 | 775,360 | +0.06(+1.07%) |
Jan 24, 2008 | 5.192 | 5.331 | 5.191 | 5.195 | 413,833 | +0.00(+0.03%) |
Jan 23, 2008 | 4.998 | 5.233 | 4.983 | 5.194 | 485,137 | +0.08(+1.53%) |
Jan 22, 2008 | 4.924 | 5.149 | 4.906 | 5.115 | 699,366 | -0.01(-0.26%) |
Jan 21, 2008 | 5.072 | 5.162 | 4.999 | 5.129 | 715,571 | +0.00(+0.00%) |
Jan 18, 2008 | 5.072 | 5.162 | 4.999 | 5.129 | 715,571 | +0.10(+2.04%) |
Jan 17, 2008 | 5.218 | 5.262 | 4.996 | 5.026 | 528,960 | -0.20(-3.75%) |
Jan 16, 2008 | 5.216 | 5.317 | 5.203 | 5.222 | 375,535 | -0.09(-1.70%) |
Jan 15, 2008 | 5.284 | 5.345 | 5.203 | 5.313 | 589,778 | +0.01(+0.11%) |
Jan 14, 2008 | 5.308 | 5.354 | 5.289 | 5.307 | 344,274 | +0.02(+0.46%) |
Jan 11, 2008 | 5.358 | 5.521 | 5.283 | 5.283 | 329,920 | -0.08(-1.52%) |
Jan 10, 2008 | 5.257 | 5.446 | 5.257 | 5.364 | 461,139 | +0.06(+1.11%) |
Jan 09, 2008 | 5.412 | 5.412 | 5.259 | 5.305 | 417,408 | -0.10(-1.90%) |
Jan 08, 2008 | 5.385 | 5.494 | 5.385 | 5.408 | 225,266 | +0.00(+0.06%) |
Jan 07, 2008 | 5.504 | 5.607 | 5.370 | 5.405 | 328,428 | -0.16(-2.95%) |
Jan 04, 2008 | 5.548 | 5.593 | 5.473 | 5.569 | 405,038 | +0.02(+0.38%) |
Jan 03, 2008 | 5.586 | 5.690 | 5.480 | 5.548 | 712,208 | +0.03(+0.49%) |
Jan 02, 2008 | 5.480 | 5.625 | 5.446 | 5.521 | 515,993 | +0.05(+0.97%) |
Jan 01, 2008 | 5.245 | 5.485 | 5.218 | 5.468 | 869,441 | +0.00(+0.00%) |
Dec 31, 2007 | 5.245 | 5.485 | 5.218 | 5.468 | 869,441 | +0.20(+3.81%) |
Dec 28, 2007 | 5.290 | 5.373 | 5.248 | 5.268 | 480,102 | -0.02(-0.37%) |
Dec 27, 2007 | 5.394 | 5.464 | 5.245 | 5.287 | 331,850 | -0.11(-1.96%) |
Dec 26, 2007 | 5.271 | 5.471 | 5.263 | 5.393 | 416,937 | +0.09(+1.73%) |
Dec 24, 2007 | 5.262 | 5.379 | 5.242 | 5.301 | 355,271 | +0.05(+0.89%) |
Dec 21, 2007 | 5.224 | 5.317 | 5.180 | 5.254 | 667,595 | +0.06(+1.19%) |
Dec 20, 2007 | 5.292 | 5.339 | 5.144 | 5.192 | 679,799 | -0.10(-1.88%) |
Dec 19, 2007 | 5.301 | 5.458 | 5.268 | 5.292 | 496,824 | +0.03(+0.54%) |
Dec 18, 2007 | 5.394 | 5.572 | 5.206 | 5.263 | 598,778 | -0.07(-1.30%) |
Dec 17, 2007 | 5.391 | 5.437 | 5.283 | 5.333 | 413,402 | -0.05(-0.84%) |
Dec 14, 2007 | 5.459 | 5.485 | 5.326 | 5.378 | 354,283 | -0.08(-1.46%) |
Dec 13, 2007 | 5.556 | 5.616 | 5.441 | 5.458 | 335,896 | -0.15(-2.66%) |
Dec 12, 2007 | 5.690 | 5.691 | 5.578 | 5.607 | 292,099 | +0.01(+0.16%) |
Dec 11, 2007 | 5.622 | 5.685 | 5.574 | 5.598 | 321,470 | -0.03(-0.59%) |
Dec 10, 2007 | 5.592 | 5.649 | 5.503 | 5.631 | 357,632 | +0.04(+0.73%) |
Dec 07, 2007 | 5.702 | 5.767 | 5.467 | 5.590 | 584,398 | -0.10(-1.83%) |
Dec 06, 2007 | 5.706 | 5.747 | 5.616 | 5.694 | 400,129 | +0.01(+0.21%) |
Dec 05, 2007 | 5.728 | 5.780 | 5.640 | 5.682 | 236,675 | -0.01(-0.11%) |
Dec 04, 2007 | 5.702 | 5.732 | 5.666 | 5.688 | 221,452 | -0.04(-0.76%) |
Dec 03, 2007 | 5.764 | 5.902 | 5.732 | 5.732 | 477,860 | -0.00(-0.05%) |
Nov 30, 2007 | 5.731 | 5.800 | 5.684 | 5.735 | 442,388 | +0.04(+0.77%) |
Nov 29, 2007 | 5.684 | 5.824 | 5.661 | 5.691 | 636,725 | -0.00(-0.03%) |
Nov 28, 2007 | 5.672 | 5.744 | 5.643 | 5.693 | 879,887 | +0.03(+0.48%) |
Nov 27, 2007 | 5.702 | 5.744 | 5.639 | 5.666 | 171,049 | -0.03(-0.58%) |
Nov 26, 2007 | 5.718 | 5.776 | 5.687 | 5.699 | 343,849 | -0.01(-0.11%) |
Nov 23, 2007 | 5.608 | 5.729 | 5.608 | 5.705 | 84,861 | +0.11(+1.97%) |
Nov 21, 2007 | 5.640 | 5.744 | 5.589 | 5.595 | 320,561 | -0.16(-2.85%) |
Nov 20, 2007 | 5.718 | 5.801 | 5.717 | 5.759 | 405,389 | +0.04(+0.74%) |
Nov 19, 2007 | 5.732 | 5.798 | 5.616 | 5.717 | 759,268 | -0.03(-0.47%) |
Nov 16, 2007 | 5.931 | 6.019 | 5.655 | 5.744 | 901,305 | -0.20(-3.30%) |
Nov 15, 2007 | 6.121 | 6.121 | 5.847 | 5.940 | 895,806 | -0.06(-0.98%) |
Nov 14, 2007 | 6.121 | 6.121 | 5.902 | 5.999 | 749,597 | -0.04(-0.60%) |
Nov 13, 2007 | 6.163 | 6.193 | 5.847 | 6.035 | 968,404 | -0.10(-1.57%) |
Nov 12, 2007 | 5.925 | 6.171 | 5.826 | 6.132 | 1,130,300 | +0.14(+2.37%) |
Nov 09, 2007 | 5.860 | 6.026 | 5.768 | 5.990 | 1,074,610 | +0.05(+0.79%) |
Nov 08, 2007 | 5.835 | 5.943 | 5.709 | 5.943 | 1,263,701 | +0.16(+2.74%) |
Nov 07, 2007 | 5.507 | 5.835 | 5.403 | 5.785 | 774,882 | +0.24(+4.32%) |
Nov 06, 2007 | 5.500 | 5.574 | 5.468 | 5.545 | 345,720 | +0.05(+0.88%) |
Nov 05, 2007 | 5.553 | 5.619 | 5.390 | 5.497 | 698,431 | -0.21(-3.60%) |
Nov 02, 2007 | 5.785 | 5.789 | 5.666 | 5.702 | 222,693 | -0.04(-0.73%) |