Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 5.704 | 5.893 | 5.677 | 5.821 | 14,898,481 | +0.01(+0.22%) |
Jan 30, 2008 | 5.808 | 5.873 | 5.736 | 5.808 | 32,573,444 | -0.04(-0.67%) |
Jan 29, 2008 | 5.677 | 5.867 | 5.677 | 5.847 | 9,303,631 | +0.18(+3.11%) |
Jan 28, 2008 | 5.560 | 5.671 | 5.423 | 5.671 | 5,378,167 | +0.14(+2.60%) |
Jan 25, 2008 | 5.495 | 5.586 | 5.449 | 5.527 | 9,403,733 | +0.07(+1.32%) |
Jan 24, 2008 | 5.403 | 5.514 | 5.273 | 5.456 | 11,794,121 | +0.09(+1.70%) |
Jan 23, 2008 | 4.940 | 5.371 | 4.875 | 5.364 | 17,884,956 | +0.27(+5.38%) |
Jan 22, 2008 | 4.927 | 5.155 | 4.849 | 5.090 | 14,960,651 | +0.02(+0.39%) |
Jan 21, 2008 | 5.103 | 5.221 | 4.940 | 5.071 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.103 | 5.221 | 4.940 | 5.071 | 18,243,418 | -0.01(-0.13%) |
Jan 17, 2008 | 5.116 | 5.123 | 5.044 | 5.077 | 13,165,521 | -0.05(-0.89%) |
Jan 16, 2008 | 4.966 | 5.175 | 4.934 | 5.123 | 12,749,926 | +0.13(+2.61%) |
Jan 15, 2008 | 4.934 | 5.018 | 4.920 | 4.992 | 12,315,705 | -0.02(-0.39%) |
Jan 14, 2008 | 4.849 | 5.031 | 4.829 | 5.012 | 11,100,441 | +0.18(+3.78%) |
Jan 11, 2008 | 4.816 | 4.907 | 4.764 | 4.829 | 10,047,020 | -0.03(-0.54%) |
Jan 10, 2008 | 4.790 | 4.907 | 4.764 | 4.855 | 11,385,441 | +0.02(+0.40%) |
Jan 09, 2008 | 4.920 | 4.947 | 4.712 | 4.836 | 15,327,355 | -0.08(-1.72%) |
Jan 08, 2008 | 4.986 | 5.129 | 4.914 | 4.920 | 9,304,473 | -0.03(-0.53%) |
Jan 07, 2008 | 5.018 | 5.064 | 4.927 | 4.947 | 6,695,150 | -0.06(-1.17%) |
Jan 04, 2008 | 5.149 | 5.149 | 4.986 | 5.005 | 7,737,883 | -0.16(-3.03%) |
Jan 03, 2008 | 5.168 | 5.214 | 5.110 | 5.162 | 4,816,868 | +0.01(+0.13%) |
Jan 02, 2008 | 5.299 | 5.299 | 5.116 | 5.155 | 7,457,215 | -0.14(-2.59%) |
Jan 01, 2008 | 5.332 | 5.384 | 5.260 | 5.292 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.332 | 5.384 | 5.260 | 5.292 | 6,040,608 | -0.07(-1.34%) |
Dec 28, 2007 | 5.358 | 5.443 | 5.351 | 5.364 | 3,058,338 | -0.01(-0.24%) |
Dec 27, 2007 | 5.423 | 5.456 | 5.371 | 5.377 | 4,108,316 | -0.09(-1.67%) |
Dec 26, 2007 | 5.358 | 5.469 | 5.358 | 5.469 | 3,735,992 | +0.08(+1.45%) |
Dec 24, 2007 | 5.390 | 5.456 | 5.351 | 5.390 | 1,165,353 | +0.02(+0.36%) |
Dec 21, 2007 | 5.338 | 5.403 | 5.292 | 5.371 | 9,884,271 | +0.08(+1.60%) |
Dec 20, 2007 | 5.358 | 5.358 | 5.162 | 5.286 | 13,249,431 | -0.02(-0.37%) |
Dec 19, 2007 | 5.305 | 5.332 | 5.240 | 5.305 | 7,221,432 | +0.01(+0.25%) |
Dec 18, 2007 | 5.364 | 5.364 | 5.234 | 5.292 | 9,774,909 | -0.04(-0.73%) |
Dec 17, 2007 | 5.319 | 5.377 | 5.286 | 5.332 | 11,933,937 | +0.01(+0.25%) |
Dec 14, 2007 | 5.580 | 5.580 | 5.305 | 5.319 | 7,892,654 | -0.25(-4.57%) |
Dec 13, 2007 | 5.586 | 5.586 | 5.488 | 5.573 | 6,187,673 | +0.03(+0.47%) |
Dec 12, 2007 | 5.743 | 5.743 | 5.488 | 5.547 | 9,928,567 | -0.07(-1.16%) |
Dec 11, 2007 | 5.795 | 5.834 | 5.612 | 5.612 | 8,988,706 | -0.20(-3.37%) |
Dec 10, 2007 | 5.860 | 5.880 | 5.762 | 5.808 | 8,718,205 | -0.03(-0.56%) |
Dec 07, 2007 | 5.873 | 5.925 | 5.808 | 5.841 | 10,495,620 | -0.03(-0.56%) |
Dec 06, 2007 | 6.004 | 6.004 | 5.860 | 5.873 | 16,336,261 | -0.13(-2.17%) |
Dec 05, 2007 | 6.128 | 6.160 | 5.965 | 6.004 | 24,447,386 | -0.08(-1.29%) |
Dec 04, 2007 | 6.089 | 6.134 | 6.056 | 6.082 | 8,384,518 | -0.04(-0.64%) |
Dec 03, 2007 | 6.167 | 6.193 | 5.978 | 6.121 | 10,822,752 | -0.07(-1.16%) |
Nov 30, 2007 | 6.219 | 6.239 | 6.121 | 6.193 | 6,260,284 | +0.03(+0.53%) |
Nov 29, 2007 | 6.095 | 6.193 | 6.069 | 6.160 | 4,975,998 | +0.03(+0.53%) |
Nov 28, 2007 | 6.036 | 6.160 | 5.971 | 6.128 | 5,411,969 | +0.15(+2.51%) |
Nov 27, 2007 | 5.925 | 5.978 | 5.847 | 5.978 | 5,987,130 | +0.10(+1.78%) |
Nov 26, 2007 | 5.873 | 5.932 | 5.834 | 5.873 | 6,639,371 | -0.01(-0.22%) |
Nov 23, 2007 | 5.828 | 5.945 | 5.801 | 5.886 | 3,391,787 | +0.04(+0.67%) |
Nov 21, 2007 | 5.834 | 5.899 | 5.769 | 5.847 | 5,352,072 | -0.05(-0.78%) |
Nov 20, 2007 | 6.049 | 6.062 | 5.762 | 5.893 | 16,216,122 | -0.16(-2.59%) |
Nov 19, 2007 | 6.004 | 6.069 | 5.945 | 6.049 | 9,090,535 | -0.01(-0.11%) |
Nov 16, 2007 | 6.010 | 6.069 | 5.932 | 6.056 | 6,847,754 | +0.08(+1.31%) |
Nov 15, 2007 | 5.952 | 6.089 | 5.854 | 5.978 | 11,499,783 | -0.01(-0.11%) |
Nov 14, 2007 | 6.062 | 6.089 | 5.952 | 5.984 | 7,648,423 | -0.08(-1.29%) |
Nov 13, 2007 | 5.965 | 6.069 | 5.925 | 6.062 | 7,500,088 | +0.14(+2.31%) |
Nov 12, 2007 | 5.782 | 5.984 | 5.782 | 5.925 | 6,622,610 | +0.07(+1.11%) |
Nov 09, 2007 | 5.710 | 5.932 | 5.677 | 5.860 | 12,050,004 | +0.07(+1.13%) |
Nov 08, 2007 | 5.788 | 5.814 | 5.671 | 5.795 | 14,029,820 | +0.01(+0.23%) |
Nov 07, 2007 | 5.756 | 5.932 | 5.756 | 5.782 | 17,668,986 | -0.23(-3.90%) |
Nov 06, 2007 | 6.102 | 6.108 | 5.919 | 6.017 | 20,664,626 | -0.07(-1.18%) |
Nov 05, 2007 | 6.199 | 6.199 | 5.978 | 6.089 | 11,788,043 | -0.05(-0.85%) |
Nov 02, 2007 | 6.284 | 6.330 | 6.069 | 6.141 | 12,498,411 | -0.15(-2.39%) |