Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 5.379 | 5.670 | 5.312 | 5.531 | 2,856,780 | -0.01(-0.12%) |
Jan 30, 2008 | 5.589 | 5.802 | 5.487 | 5.538 | 1,373,027 | -0.10(-1.86%) |
Jan 29, 2008 | 5.890 | 5.890 | 5.626 | 5.643 | 1,344,826 | -0.22(-3.75%) |
Jan 28, 2008 | 5.674 | 5.917 | 5.626 | 5.863 | 974,267 | +0.17(+2.97%) |
Jan 25, 2008 | 5.866 | 5.900 | 5.599 | 5.694 | 1,062,740 | -0.08(-1.41%) |
Jan 24, 2008 | 5.927 | 5.985 | 5.616 | 5.775 | 1,348,784 | -0.12(-1.95%) |
Jan 23, 2008 | 5.345 | 5.904 | 5.332 | 5.890 | 1,636,435 | +0.41(+7.47%) |
Jan 22, 2008 | 5.112 | 5.650 | 5.038 | 5.481 | 1,780,363 | +0.17(+3.12%) |
Jan 21, 2008 | 5.298 | 5.464 | 5.203 | 5.315 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.298 | 5.464 | 5.203 | 5.315 | 1,813,246 | -0.00(-0.06%) |
Jan 17, 2008 | 5.410 | 5.491 | 5.217 | 5.318 | 1,567,464 | -0.09(-1.75%) |
Jan 16, 2008 | 5.230 | 5.565 | 5.220 | 5.413 | 1,329,586 | +0.18(+3.43%) |
Jan 15, 2008 | 5.244 | 5.288 | 5.129 | 5.234 | 1,762,986 | -0.09(-1.72%) |
Jan 14, 2008 | 5.413 | 5.413 | 5.234 | 5.325 | 979,428 | -0.02(-0.38%) |
Jan 11, 2008 | 5.498 | 5.545 | 5.322 | 5.345 | 844,586 | -0.19(-3.36%) |
Jan 10, 2008 | 5.345 | 5.599 | 5.332 | 5.531 | 1,749,800 | +0.09(+1.62%) |
Jan 09, 2008 | 5.173 | 5.447 | 5.102 | 5.444 | 1,682,815 | +0.21(+4.01%) |
Jan 08, 2008 | 5.312 | 5.447 | 5.210 | 5.234 | 1,725,302 | -0.05(-0.90%) |
Jan 07, 2008 | 5.132 | 5.335 | 5.065 | 5.281 | 1,232,735 | +0.19(+3.79%) |
Jan 04, 2008 | 5.217 | 5.217 | 4.980 | 5.088 | 969,975 | -0.13(-2.53%) |
Jan 03, 2008 | 5.406 | 5.471 | 5.213 | 5.220 | 959,754 | -0.17(-3.08%) |
Jan 02, 2008 | 5.423 | 5.460 | 5.281 | 5.386 | 1,191,437 | -0.04(-0.81%) |
Jan 01, 2008 | 5.366 | 5.447 | 5.298 | 5.430 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.366 | 5.447 | 5.298 | 5.430 | 940,245 | +0.05(+0.88%) |
Dec 28, 2007 | 5.420 | 5.555 | 5.352 | 5.383 | 1,241,222 | -0.08(-1.49%) |
Dec 27, 2007 | 5.582 | 5.626 | 5.413 | 5.464 | 897,386 | -0.18(-3.18%) |
Dec 26, 2007 | 5.646 | 5.718 | 5.575 | 5.643 | 656,487 | -0.05(-0.89%) |
Dec 24, 2007 | 5.559 | 5.701 | 5.504 | 5.694 | 518,746 | +0.21(+3.76%) |
Dec 21, 2007 | 5.464 | 5.718 | 5.447 | 5.487 | 2,338,348 | +0.14(+2.59%) |
Dec 20, 2007 | 5.396 | 5.430 | 5.257 | 5.349 | 903,889 | -0.00(-0.06%) |
Dec 19, 2007 | 5.335 | 5.372 | 5.254 | 5.352 | 987,243 | -0.00(-0.06%) |
Dec 18, 2007 | 5.281 | 5.379 | 5.207 | 5.356 | 1,113,752 | +0.15(+2.79%) |
Dec 17, 2007 | 5.312 | 5.345 | 5.210 | 5.210 | 724,471 | -0.18(-3.33%) |
Dec 14, 2007 | 5.352 | 5.572 | 5.352 | 5.389 | 1,274,548 | -0.06(-1.06%) |
Dec 13, 2007 | 5.467 | 5.481 | 5.345 | 5.447 | 889,996 | -0.02(-0.31%) |
Dec 12, 2007 | 5.582 | 5.623 | 5.379 | 5.464 | 844,211 | +0.02(+0.44%) |
Dec 11, 2007 | 5.714 | 5.738 | 5.413 | 5.440 | 1,212,772 | -0.25(-4.34%) |
Dec 10, 2007 | 5.640 | 5.731 | 5.586 | 5.687 | 759,645 | +0.07(+1.27%) |
Dec 07, 2007 | 5.579 | 5.640 | 5.491 | 5.616 | 801,059 | +0.05(+0.91%) |
Dec 06, 2007 | 5.332 | 5.565 | 5.328 | 5.565 | 846,871 | +0.21(+3.98%) |
Dec 05, 2007 | 5.332 | 5.376 | 5.230 | 5.352 | 544,166 | +0.13(+2.39%) |
Dec 04, 2007 | 5.345 | 5.345 | 5.176 | 5.227 | 805,460 | -0.16(-3.01%) |
Dec 03, 2007 | 5.440 | 5.464 | 5.328 | 5.389 | 663,876 | -0.08(-1.48%) |
Nov 30, 2007 | 5.565 | 5.582 | 5.352 | 5.471 | 1,471,406 | +0.02(+0.43%) |
Nov 29, 2007 | 5.572 | 5.616 | 5.430 | 5.447 | 903,298 | -0.13(-2.31%) |
Nov 28, 2007 | 5.386 | 5.599 | 5.386 | 5.575 | 1,097,199 | +0.27(+5.10%) |
Nov 27, 2007 | 5.105 | 5.308 | 5.085 | 5.305 | 767,921 | +0.20(+3.84%) |
Nov 26, 2007 | 5.474 | 5.484 | 5.065 | 5.109 | 1,271,001 | -0.38(-6.90%) |
Nov 23, 2007 | 5.349 | 5.575 | 5.295 | 5.487 | 743,979 | +0.34(+6.64%) |
Nov 21, 2007 | 5.058 | 5.166 | 4.956 | 5.146 | 979,262 | +0.05(+0.93%) |
Nov 20, 2007 | 5.166 | 5.247 | 4.973 | 5.098 | 1,314,156 | -0.08(-1.50%) |
Nov 19, 2007 | 5.352 | 5.352 | 5.159 | 5.176 | 934,629 | -0.22(-4.08%) |
Nov 16, 2007 | 5.471 | 5.487 | 5.274 | 5.396 | 971,577 | -0.07(-1.36%) |
Nov 15, 2007 | 5.386 | 5.555 | 5.359 | 5.471 | 1,405,196 | -0.01(-0.12%) |
Nov 14, 2007 | 5.606 | 5.650 | 5.437 | 5.477 | 787,430 | -0.10(-1.88%) |
Nov 13, 2007 | 5.420 | 5.599 | 5.420 | 5.582 | 634,909 | +0.22(+4.17%) |
Nov 12, 2007 | 5.366 | 5.515 | 5.342 | 5.359 | 972,464 | -0.01(-0.13%) |
Nov 09, 2007 | 5.301 | 5.447 | 5.247 | 5.366 | 1,006,456 | -0.01(-0.25%) |
Nov 08, 2007 | 5.352 | 5.494 | 5.271 | 5.379 | 1,648,164 | +0.10(+1.86%) |
Nov 07, 2007 | 5.406 | 5.467 | 5.207 | 5.281 | 1,510,423 | -0.20(-3.70%) |
Nov 06, 2007 | 5.498 | 5.501 | 5.328 | 5.484 | 886,745 | +0.04(+0.75%) |
Nov 05, 2007 | 5.224 | 5.467 | 5.217 | 5.444 | 1,458,400 | +0.13(+2.42%) |
Nov 02, 2007 | 5.481 | 5.481 | 5.244 | 5.315 | 1,229,620 | -0.06(-1.13%) |