Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 5.113 | 5.215 | 5.101 | 5.170 | 15,264 | +0.04(+0.78%) |
Jan 30, 2008 | 5.016 | 5.192 | 4.993 | 5.130 | 16,704 | +0.10(+2.04%) |
Jan 29, 2008 | 5.021 | 5.061 | 5.021 | 5.027 | 701 | -0.03(-0.68%) |
Jan 28, 2008 | 4.828 | 5.061 | 4.828 | 5.061 | 4,484 | +0.07(+1.49%) |
Jan 25, 2008 | 4.981 | 4.987 | 4.776 | 4.987 | 7,053 | +0.17(+3.43%) |
Jan 24, 2008 | 4.748 | 4.822 | 4.748 | 4.822 | 2,763 | +0.03(+0.71%) |
Jan 23, 2008 | 4.674 | 4.839 | 4.560 | 4.788 | 8,474 | -0.11(-2.33%) |
Jan 22, 2008 | 4.811 | 4.987 | 4.811 | 4.902 | 17,927 | -0.11(-2.16%) |
Jan 21, 2008 | 5.170 | 5.181 | 4.987 | 5.010 | 47,931 | +0.00(+0.00%) |
Jan 18, 2008 | 5.170 | 5.181 | 4.987 | 5.010 | 47,931 | -0.12(-2.33%) |
Jan 17, 2008 | 5.135 | 5.181 | 5.130 | 5.130 | 7,675 | -0.07(-1.42%) |
Jan 16, 2008 | 5.209 | 5.249 | 5.130 | 5.204 | 15,530 | +0.02(+0.33%) |
Jan 15, 2008 | 5.158 | 5.187 | 5.158 | 5.187 | 701 | +0.00(+0.04%) |
Jan 14, 2008 | 5.101 | 5.215 | 5.101 | 5.185 | 7,681 | +0.05(+1.07%) |
Jan 11, 2008 | 5.158 | 5.204 | 5.130 | 5.130 | 17,316 | -0.03(-0.55%) |
Jan 10, 2008 | 5.158 | 5.204 | 5.158 | 5.158 | 2,858 | -0.10(-1.95%) |
Jan 09, 2008 | 5.272 | 5.289 | 5.215 | 5.261 | 11,562 | +0.05(+0.87%) |
Jan 08, 2008 | 5.240 | 5.272 | 5.215 | 5.215 | 3,684 | -0.05(-0.87%) |
Jan 07, 2008 | 5.311 | 5.323 | 5.261 | 5.261 | 3,859 | -0.07(-1.28%) |
Jan 04, 2008 | 5.244 | 5.329 | 5.151 | 5.329 | 22,482 | +0.09(+1.63%) |
Jan 03, 2008 | 5.318 | 5.352 | 5.244 | 5.244 | 21,927 | -0.03(-0.54%) |
Jan 02, 2008 | 5.266 | 5.272 | 5.187 | 5.272 | 3,158 | +0.07(+1.31%) |
Jan 01, 2008 | 5.158 | 5.204 | 5.152 | 5.204 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.158 | 5.204 | 5.152 | 5.204 | 2,898 | -0.07(-1.30%) |
Dec 28, 2007 | 5.204 | 5.272 | 5.204 | 5.272 | 19,566 | +0.09(+1.65%) |
Dec 27, 2007 | 5.198 | 5.272 | 5.187 | 5.187 | 4,607 | -0.06(-1.09%) |
Dec 26, 2007 | 5.141 | 5.295 | 5.141 | 5.244 | 25,899 | -0.02(-0.43%) |
Dec 24, 2007 | 5.266 | 5.266 | 5.244 | 5.266 | 1,491 | +0.01(+0.11%) |
Dec 21, 2007 | 5.184 | 5.272 | 5.164 | 5.261 | 2,193 | -0.02(-0.43%) |
Dec 20, 2007 | 5.175 | 5.284 | 5.175 | 5.284 | 3,401 | +0.07(+1.31%) |
Dec 19, 2007 | 5.301 | 5.301 | 5.215 | 5.215 | 15,439 | -0.06(-1.19%) |
Dec 18, 2007 | 5.175 | 5.295 | 5.175 | 5.278 | 1,456 | +0.01(+0.22%) |
Dec 17, 2007 | 5.284 | 5.301 | 5.221 | 5.266 | 5,442 | +0.02(+0.43%) |
Dec 14, 2007 | 5.272 | 5.301 | 5.244 | 5.244 | 12,281 | -0.06(-1.08%) |
Dec 13, 2007 | 5.232 | 5.301 | 5.232 | 5.301 | 1,059 | +0.00(+0.00%) |
Dec 12, 2007 | 5.323 | 5.329 | 5.266 | 5.301 | 43,862 | -0.02(-0.43%) |
Dec 11, 2007 | 5.301 | 5.329 | 5.301 | 5.323 | 25,615 | -0.01(-0.11%) |
Dec 10, 2007 | 5.301 | 5.335 | 5.301 | 5.329 | 7,193 | +0.01(+0.11%) |
Dec 07, 2007 | 5.352 | 5.352 | 5.301 | 5.323 | 6,667 | +0.01(+0.21%) |
Dec 06, 2007 | 5.306 | 5.329 | 5.306 | 5.312 | 21,843 | -0.01(-0.21%) |
Dec 05, 2007 | 5.409 | 5.415 | 5.306 | 5.323 | 17,839 | +0.05(+0.97%) |
Dec 04, 2007 | 5.358 | 5.369 | 5.272 | 5.272 | 20,983 | -0.07(-1.24%) |
Dec 03, 2007 | 5.306 | 5.375 | 5.306 | 5.338 | 2,279 | +0.00(+0.06%) |
Nov 30, 2007 | 5.335 | 5.335 | 5.335 | 5.335 | 0 | +0.00(+0.00%) |
Nov 29, 2007 | 5.335 | 5.335 | 5.335 | 5.335 | 2,859 | -0.07(-1.27%) |
Nov 28, 2007 | 5.306 | 5.403 | 5.301 | 5.403 | 2,851 | +0.10(+1.94%) |
Nov 27, 2007 | 5.363 | 5.363 | 5.278 | 5.301 | 6,789 | +0.01(+0.22%) |
Nov 26, 2007 | 5.215 | 5.403 | 5.141 | 5.289 | 8,051 | +0.14(+2.77%) |
Nov 23, 2007 | 5.289 | 5.289 | 5.004 | 5.147 | 5,614 | -0.14(-2.60%) |
Nov 21, 2007 | 5.358 | 5.358 | 5.272 | 5.284 | 1,873 | -0.10(-1.79%) |
Nov 20, 2007 | 5.392 | 5.460 | 5.375 | 5.380 | 2,456 | +0.00(+0.00%) |
Nov 19, 2007 | 5.392 | 5.437 | 5.278 | 5.380 | 6,323 | -0.08(-1.46%) |
Nov 16, 2007 | 5.466 | 5.626 | 5.415 | 5.460 | 9,688 | +0.05(+0.84%) |
Nov 15, 2007 | 5.323 | 5.415 | 5.323 | 5.415 | 3,593 | +0.00(+0.00%) |
Nov 14, 2007 | 5.409 | 5.415 | 5.409 | 5.415 | 1,052 | -0.01(-0.21%) |
Nov 13, 2007 | 5.415 | 5.426 | 5.375 | 5.426 | 4,652 | +0.04(+0.74%) |
Nov 12, 2007 | 5.369 | 5.415 | 5.352 | 5.386 | 6,491 | +0.03(+0.53%) |
Nov 09, 2007 | 5.363 | 5.369 | 5.358 | 5.358 | 2,293 | -0.03(-0.63%) |
Nov 08, 2007 | 5.341 | 5.403 | 5.341 | 5.392 | 3,512 | +0.02(+0.42%) |
Nov 07, 2007 | 5.369 | 5.443 | 5.369 | 5.369 | 4,526 | -0.09(-1.57%) |
Nov 06, 2007 | 5.415 | 5.455 | 5.415 | 5.455 | 3,684 | +0.04(+0.74%) |
Nov 05, 2007 | 5.375 | 5.415 | 5.341 | 5.415 | 6,930 | +0.08(+1.50%) |
Nov 02, 2007 | 5.335 | 5.341 | 5.329 | 5.335 | 4,942 | -0.08(-1.47%) |