Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 5.762 | 5.953 | 5.735 | 5.880 | 14,748,264 | +0.01(+0.22%) |
Jan 30, 2008 | 5.867 | 5.933 | 5.795 | 5.867 | 32,245,018 | -0.04(-0.67%) |
Jan 29, 2008 | 5.735 | 5.926 | 5.735 | 5.907 | 9,209,826 | +0.18(+3.11%) |
Jan 28, 2008 | 5.617 | 5.729 | 5.478 | 5.729 | 5,323,941 | +0.15(+2.60%) |
Jan 25, 2008 | 5.551 | 5.643 | 5.505 | 5.584 | 9,308,918 | +0.07(+1.32%) |
Jan 24, 2008 | 5.458 | 5.570 | 5.327 | 5.511 | 11,675,205 | +0.09(+1.70%) |
Jan 23, 2008 | 4.990 | 5.425 | 4.924 | 5.419 | 17,704,628 | +0.28(+5.38%) |
Jan 22, 2008 | 4.977 | 5.208 | 4.898 | 5.142 | 14,809,808 | +0.02(+0.39%) |
Jan 21, 2008 | 5.155 | 5.274 | 4.990 | 5.122 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.155 | 5.274 | 4.990 | 5.122 | 18,059,476 | -0.01(-0.13%) |
Jan 17, 2008 | 5.168 | 5.175 | 5.096 | 5.129 | 13,032,778 | -0.05(-0.89%) |
Jan 16, 2008 | 5.017 | 5.228 | 4.984 | 5.175 | 12,621,372 | +0.13(+2.61%) |
Jan 15, 2008 | 4.984 | 5.069 | 4.971 | 5.043 | 12,191,530 | -0.02(-0.39%) |
Jan 14, 2008 | 4.898 | 5.083 | 4.878 | 5.063 | 10,988,519 | +0.18(+3.78%) |
Jan 11, 2008 | 4.865 | 4.957 | 4.812 | 4.878 | 9,945,720 | -0.03(-0.54%) |
Jan 10, 2008 | 4.839 | 4.957 | 4.812 | 4.905 | 11,270,645 | +0.02(+0.40%) |
Jan 09, 2008 | 4.971 | 4.997 | 4.760 | 4.885 | 15,172,814 | -0.09(-1.72%) |
Jan 08, 2008 | 5.036 | 5.182 | 4.964 | 4.971 | 9,210,659 | -0.03(-0.53%) |
Jan 07, 2008 | 5.069 | 5.116 | 4.977 | 4.997 | 6,627,645 | -0.06(-1.17%) |
Jan 04, 2008 | 5.201 | 5.201 | 5.036 | 5.056 | 7,659,865 | -0.16(-3.03%) |
Jan 03, 2008 | 5.221 | 5.267 | 5.162 | 5.214 | 4,768,301 | +0.01(+0.13%) |
Jan 02, 2008 | 5.353 | 5.353 | 5.168 | 5.208 | 7,382,027 | -0.14(-2.59%) |
Jan 01, 2008 | 5.386 | 5.439 | 5.313 | 5.346 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.386 | 5.439 | 5.313 | 5.346 | 5,979,703 | -0.07(-1.34%) |
Dec 28, 2007 | 5.412 | 5.498 | 5.406 | 5.419 | 3,027,501 | -0.01(-0.24%) |
Dec 27, 2007 | 5.478 | 5.511 | 5.425 | 5.432 | 4,066,894 | -0.09(-1.67%) |
Dec 26, 2007 | 5.412 | 5.524 | 5.412 | 5.524 | 3,698,323 | +0.08(+1.45%) |
Dec 24, 2007 | 5.445 | 5.511 | 5.406 | 5.445 | 1,153,603 | +0.02(+0.36%) |
Dec 21, 2007 | 5.392 | 5.458 | 5.346 | 5.425 | 9,784,611 | +0.09(+1.60%) |
Dec 20, 2007 | 5.412 | 5.412 | 5.214 | 5.340 | 13,115,842 | -0.02(-0.37%) |
Dec 19, 2007 | 5.360 | 5.386 | 5.294 | 5.360 | 7,148,621 | +0.01(+0.25%) |
Dec 18, 2007 | 5.419 | 5.419 | 5.287 | 5.346 | 9,676,352 | -0.04(-0.73%) |
Dec 17, 2007 | 5.373 | 5.432 | 5.340 | 5.386 | 11,813,611 | +0.01(+0.25%) |
Dec 14, 2007 | 5.636 | 5.636 | 5.360 | 5.373 | 7,813,075 | -0.26(-4.57%) |
Dec 13, 2007 | 5.643 | 5.643 | 5.544 | 5.630 | 6,125,284 | +0.03(+0.47%) |
Dec 12, 2007 | 5.801 | 5.801 | 5.544 | 5.603 | 9,828,461 | -0.07(-1.16%) |
Dec 11, 2007 | 5.854 | 5.893 | 5.669 | 5.669 | 8,898,075 | -0.20(-3.37%) |
Dec 10, 2007 | 5.920 | 5.940 | 5.821 | 5.867 | 8,630,302 | -0.03(-0.56%) |
Dec 07, 2007 | 5.933 | 5.986 | 5.867 | 5.900 | 10,389,797 | -0.03(-0.56%) |
Dec 06, 2007 | 6.065 | 6.066 | 5.920 | 5.933 | 16,171,548 | -0.13(-2.17%) |
Dec 05, 2007 | 6.190 | 6.223 | 6.025 | 6.065 | 24,200,892 | -0.08(-1.29%) |
Dec 04, 2007 | 6.151 | 6.197 | 6.118 | 6.144 | 8,299,980 | -0.04(-0.64%) |
Dec 03, 2007 | 6.230 | 6.256 | 6.039 | 6.184 | 10,713,630 | -0.07(-1.16%) |
Nov 30, 2007 | 6.282 | 6.302 | 6.184 | 6.256 | 6,197,164 | +0.03(+0.53%) |
Nov 29, 2007 | 6.157 | 6.256 | 6.131 | 6.223 | 4,925,827 | +0.03(+0.53%) |
Nov 28, 2007 | 6.098 | 6.223 | 6.032 | 6.190 | 5,357,402 | +0.15(+2.51%) |
Nov 27, 2007 | 5.986 | 6.039 | 5.907 | 6.039 | 5,926,764 | +0.11(+1.78%) |
Nov 26, 2007 | 5.933 | 5.992 | 5.893 | 5.933 | 6,572,429 | -0.01(-0.22%) |
Nov 23, 2007 | 5.887 | 6.006 | 5.861 | 5.946 | 3,357,589 | +0.04(+0.67%) |
Nov 21, 2007 | 5.893 | 5.959 | 5.828 | 5.907 | 5,298,109 | -0.05(-0.78%) |
Nov 20, 2007 | 6.111 | 6.124 | 5.821 | 5.953 | 16,052,620 | -0.16(-2.59%) |
Nov 19, 2007 | 6.065 | 6.131 | 6.006 | 6.111 | 8,998,879 | -0.01(-0.11%) |
Nov 16, 2007 | 6.071 | 6.131 | 5.992 | 6.118 | 6,778,710 | +0.08(+1.31%) |
Nov 15, 2007 | 6.012 | 6.151 | 5.913 | 6.039 | 11,383,834 | -0.01(-0.11%) |
Nov 14, 2007 | 6.124 | 6.151 | 6.012 | 6.045 | 7,571,306 | -0.08(-1.29%) |
Nov 13, 2007 | 6.025 | 6.131 | 5.986 | 6.124 | 7,424,468 | +0.14(+2.31%) |
Nov 12, 2007 | 5.841 | 6.045 | 5.841 | 5.986 | 6,555,836 | +0.07(+1.11%) |
Nov 09, 2007 | 5.768 | 5.992 | 5.735 | 5.920 | 11,928,508 | +0.07(+1.13%) |
Nov 08, 2007 | 5.847 | 5.874 | 5.729 | 5.854 | 13,888,362 | +0.01(+0.23%) |
Nov 07, 2007 | 5.814 | 5.992 | 5.814 | 5.841 | 17,490,836 | -0.24(-3.90%) |
Nov 06, 2007 | 6.164 | 6.170 | 5.979 | 6.078 | 20,456,272 | -0.07(-1.18%) |
Nov 05, 2007 | 6.263 | 6.263 | 6.039 | 6.151 | 11,669,189 | -0.05(-0.85%) |
Nov 02, 2007 | 6.348 | 6.394 | 6.131 | 6.203 | 12,372,394 | -0.15(-2.39%) |