Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 5.940 | 6.120 | 5.930 | 6.060 | 528,902 | +0.01(+0.17%) |
Jan 30, 2008 | 6.030 | 6.300 | 6.020 | 6.050 | 437,876 | -0.01(-0.17%) |
Jan 29, 2008 | 6.340 | 6.450 | 6.010 | 6.060 | 667,348 | -0.23(-3.66%) |
Jan 28, 2008 | 6.060 | 6.550 | 6.050 | 6.290 | 1,008,504 | +0.24(+3.97%) |
Jan 25, 2008 | 6.020 | 6.100 | 5.920 | 6.050 | 375,957 | +0.09(+1.51%) |
Jan 24, 2008 | 5.990 | 6.040 | 5.830 | 5.960 | 430,573 | +0.02(+0.34%) |
Jan 23, 2008 | 6.160 | 6.160 | 5.550 | 5.940 | 1,123,903 | -0.24(-3.88%) |
Jan 22, 2008 | 5.850 | 6.250 | 5.730 | 6.180 | 602,783 | +0.19(+3.17%) |
Jan 21, 2008 | 6.030 | 6.100 | 5.820 | 5.990 | 625,361 | +0.00(+0.00%) |
Jan 18, 2008 | 6.030 | 6.100 | 5.820 | 5.990 | 625,361 | +0.08(+1.35%) |
Jan 17, 2008 | 6.000 | 6.020 | 5.730 | 5.910 | 500,655 | -0.09(-1.50%) |
Jan 16, 2008 | 5.890 | 6.100 | 5.860 | 6.000 | 578,811 | +0.12(+2.04%) |
Jan 15, 2008 | 5.880 | 5.940 | 5.590 | 5.880 | 691,736 | -0.13(-2.16%) |
Jan 14, 2008 | 5.670 | 6.070 | 5.610 | 6.010 | 719,034 | +0.40(+7.13%) |
Jan 11, 2008 | 5.310 | 5.710 | 5.310 | 5.610 | 756,446 | +0.30(+5.65%) |
Jan 10, 2008 | 5.290 | 5.350 | 5.190 | 5.310 | 435,661 | -0.05(-0.93%) |
Jan 09, 2008 | 5.100 | 5.380 | 5.100 | 5.360 | 490,114 | +0.21(+4.08%) |
Jan 08, 2008 | 5.120 | 5.370 | 5.120 | 5.150 | 524,517 | +0.04(+0.78%) |
Jan 07, 2008 | 5.190 | 5.310 | 5.090 | 5.110 | 483,395 | -0.05(-0.97%) |
Jan 04, 2008 | 5.210 | 5.380 | 5.150 | 5.160 | 391,695 | -0.10(-1.90%) |
Jan 03, 2008 | 5.180 | 5.380 | 5.150 | 5.260 | 539,858 | +0.22(+4.37%) |
Jan 02, 2008 | 5.130 | 5.359 | 5.010 | 5.040 | 480,280 | -0.14(-2.70%) |
Jan 01, 2008 | 5.120 | 5.280 | 5.040 | 5.180 | 398,647 | +0.00(+0.00%) |
Dec 31, 2007 | 5.120 | 5.280 | 5.040 | 5.180 | 398,647 | +0.01(+0.19%) |
Dec 28, 2007 | 5.360 | 5.490 | 5.160 | 5.170 | 332,367 | -0.11(-2.08%) |
Dec 27, 2007 | 5.550 | 5.630 | 5.280 | 5.280 | 313,416 | -0.26(-4.69%) |
Dec 26, 2007 | 5.540 | 5.580 | 5.500 | 5.540 | 191,033 | -0.06(-1.07%) |
Dec 24, 2007 | 5.410 | 5.710 | 5.400 | 5.600 | 247,918 | +0.14(+2.56%) |
Dec 21, 2007 | 5.490 | 5.510 | 5.430 | 5.460 | 641,651 | +0.08(+1.49%) |
Dec 20, 2007 | 5.430 | 5.430 | 5.350 | 5.380 | 191,651 | +0.02(+0.37%) |
Dec 19, 2007 | 5.370 | 5.400 | 5.340 | 5.360 | 303,638 | +0.00(+0.00%) |
Dec 18, 2007 | 5.360 | 5.410 | 5.300 | 5.360 | 335,173 | +0.10(+1.90%) |
Dec 17, 2007 | 5.310 | 5.450 | 5.260 | 5.260 | 336,092 | -0.09(-1.68%) |
Dec 14, 2007 | 5.250 | 5.540 | 5.240 | 5.350 | 539,976 | -0.13(-2.37%) |
Dec 13, 2007 | 5.520 | 5.590 | 5.350 | 5.480 | 1,424,390 | -0.12(-2.14%) |
Dec 12, 2007 | 5.630 | 5.690 | 5.530 | 5.600 | 474,998 | +0.13(+2.38%) |
Dec 11, 2007 | 5.780 | 5.780 | 5.450 | 5.470 | 504,133 | -0.21(-3.70%) |
Dec 10, 2007 | 5.700 | 5.730 | 5.640 | 5.680 | 383,394 | +0.02(+0.35%) |
Dec 07, 2007 | 5.710 | 5.730 | 5.500 | 5.660 | 375,250 | -0.06(-1.05%) |
Dec 06, 2007 | 5.750 | 5.760 | 5.550 | 5.720 | 584,543 | +0.00(+0.00%) |
Dec 05, 2007 | 5.780 | 5.820 | 5.670 | 5.720 | 506,499 | +0.05(+0.88%) |
Dec 04, 2007 | 5.600 | 5.720 | 5.570 | 5.670 | 471,389 | +0.03(+0.53%) |
Dec 03, 2007 | 5.680 | 5.710 | 5.610 | 5.640 | 422,623 | -0.02(-0.35%) |
Nov 30, 2007 | 5.750 | 5.750 | 5.600 | 5.660 | 602,274 | -0.04(-0.70%) |
Nov 29, 2007 | 5.320 | 5.700 | 5.320 | 5.700 | 853,371 | +0.39(+7.34%) |
Nov 28, 2007 | 5.280 | 5.400 | 5.180 | 5.310 | 871,850 | +0.11(+2.12%) |
Nov 27, 2007 | 5.090 | 5.270 | 5.050 | 5.200 | 680,472 | +0.11(+2.16%) |
Nov 26, 2007 | 5.200 | 5.220 | 5.050 | 5.090 | 452,742 | -0.12(-2.30%) |
Nov 23, 2007 | 5.220 | 5.270 | 5.140 | 5.210 | 167,750 | +0.03(+0.58%) |
Nov 21, 2007 | 5.120 | 5.230 | 5.010 | 5.180 | 266,616 | -0.02(-0.38%) |
Nov 20, 2007 | 5.300 | 5.480 | 4.990 | 5.200 | 1,096,517 | -0.07(-1.33%) |
Nov 19, 2007 | 5.100 | 5.270 | 5.000 | 5.270 | 837,216 | +0.15(+2.93%) |
Nov 16, 2007 | 4.890 | 5.130 | 4.860 | 5.120 | 786,013 | +0.21(+4.28%) |
Nov 15, 2007 | 4.970 | 5.020 | 4.820 | 4.910 | 262,800 | -0.07(-1.41%) |
Nov 14, 2007 | 4.930 | 5.170 | 4.910 | 4.980 | 585,877 | +0.07(+1.43%) |
Nov 13, 2007 | 4.890 | 4.940 | 4.800 | 4.910 | 344,025 | +0.08(+1.66%) |
Nov 12, 2007 | 4.460 | 4.930 | 4.320 | 4.830 | 717,325 | +0.40(+9.03%) |
Nov 09, 2007 | 4.550 | 4.590 | 4.300 | 4.430 | 392,826 | -0.20(-4.32%) |
Nov 08, 2007 | 4.510 | 4.670 | 4.300 | 4.630 | 371,422 | +0.18(+4.04%) |
Nov 07, 2007 | 4.610 | 4.700 | 4.280 | 4.450 | 497,311 | -0.21(-4.51%) |
Nov 06, 2007 | 4.640 | 4.700 | 4.540 | 4.660 | 359,494 | +0.01(+0.22%) |
Nov 05, 2007 | 4.700 | 4.870 | 4.610 | 4.650 | 462,004 | -0.08(-1.69%) |
Nov 02, 2007 | 4.780 | 4.810 | 4.690 | 4.730 | 500,964 | +0.03(+0.64%) |