Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 5.283 | 5.283 | 5.112 | 5.193 | 258,792 | +0.00(+0.00%) |
Jan 30, 2008 | 5.291 | 5.397 | 5.144 | 5.193 | 332,381 | -0.02(-0.47%) |
Jan 29, 2008 | 5.226 | 5.275 | 5.144 | 5.218 | 233,555 | +0.09(+1.75%) |
Jan 28, 2008 | 5.120 | 5.193 | 4.981 | 5.128 | 419,987 | -0.03(-0.63%) |
Jan 25, 2008 | 5.201 | 5.291 | 5.014 | 5.161 | 239,879 | -0.01(-0.16%) |
Jan 24, 2008 | 5.120 | 5.242 | 5.046 | 5.169 | 370,246 | +0.12(+2.43%) |
Jan 23, 2008 | 4.858 | 5.095 | 4.858 | 5.046 | 438,798 | +0.03(+0.65%) |
Jan 22, 2008 | 4.924 | 5.144 | 4.679 | 5.014 | 525,934 | -0.16(-3.15%) |
Jan 21, 2008 | 5.348 | 5.471 | 5.177 | 5.177 | 240,997 | +0.00(+0.00%) |
Jan 18, 2008 | 5.348 | 5.471 | 5.177 | 5.177 | 240,997 | -0.23(-4.23%) |
Jan 17, 2008 | 5.487 | 5.650 | 5.308 | 5.405 | 390,057 | -0.02(-0.45%) |
Jan 16, 2008 | 5.487 | 5.675 | 5.348 | 5.430 | 702,831 | -0.06(-1.04%) |
Jan 15, 2008 | 5.659 | 5.936 | 5.487 | 5.487 | 340,052 | -0.31(-5.35%) |
Jan 14, 2008 | 5.691 | 5.920 | 5.675 | 5.797 | 649,042 | -0.07(-1.11%) |
Jan 11, 2008 | 5.789 | 5.953 | 5.773 | 5.863 | 223,809 | -0.02(-0.42%) |
Jan 10, 2008 | 5.830 | 6.002 | 5.601 | 5.887 | 236,798 | +0.05(+0.84%) |
Jan 09, 2008 | 5.797 | 5.846 | 5.699 | 5.838 | 250,273 | +0.05(+0.85%) |
Jan 08, 2008 | 5.871 | 5.944 | 5.773 | 5.789 | 392,344 | -0.06(-0.98%) |
Jan 07, 2008 | 5.879 | 5.985 | 5.781 | 5.846 | 149,856 | +0.02(+0.28%) |
Jan 04, 2008 | 6.018 | 6.132 | 5.773 | 5.830 | 209,383 | -0.21(-3.51%) |
Jan 03, 2008 | 6.206 | 6.206 | 6.042 | 6.042 | 142,712 | -0.16(-2.63%) |
Jan 02, 2008 | 6.157 | 6.255 | 6.075 | 6.206 | 475,376 | +0.02(+0.26%) |
Jan 01, 2008 | 6.018 | 6.312 | 6.018 | 6.189 | 255,783 | +0.00(+0.00%) |
Dec 31, 2007 | 6.018 | 6.312 | 6.018 | 6.189 | 255,783 | +0.09(+1.47%) |
Dec 28, 2007 | 6.214 | 6.214 | 6.034 | 6.100 | 102,761 | +0.00(+0.00%) |
Dec 27, 2007 | 6.149 | 6.230 | 6.042 | 6.100 | 138,505 | -0.02(-0.27%) |
Dec 26, 2007 | 6.042 | 6.222 | 6.002 | 6.116 | 281,763 | +0.11(+1.90%) |
Dec 24, 2007 | 5.863 | 6.157 | 5.863 | 6.002 | 364,801 | +0.22(+3.81%) |
Dec 21, 2007 | 5.822 | 5.953 | 5.773 | 5.781 | 672,111 | -0.07(-1.12%) |
Dec 20, 2007 | 5.846 | 5.936 | 5.716 | 5.846 | 369,193 | +0.12(+2.14%) |
Dec 19, 2007 | 5.846 | 5.953 | 5.634 | 5.724 | 218,507 | -0.07(-1.13%) |
Dec 18, 2007 | 5.879 | 5.953 | 5.716 | 5.789 | 271,482 | +0.09(+1.58%) |
Dec 17, 2007 | 6.067 | 6.067 | 5.683 | 5.699 | 229,555 | -0.33(-5.55%) |
Dec 14, 2007 | 5.985 | 6.042 | 5.920 | 6.034 | 205,369 | +0.02(+0.27%) |
Dec 13, 2007 | 6.059 | 6.067 | 6.002 | 6.018 | 146,961 | -0.11(-1.73%) |
Dec 12, 2007 | 6.353 | 6.369 | 6.042 | 6.124 | 327,123 | +0.02(+0.27%) |
Dec 11, 2007 | 6.467 | 6.491 | 6.108 | 6.108 | 71,500 | -0.42(-6.50%) |
Dec 10, 2007 | 6.361 | 6.532 | 6.320 | 6.532 | 275,390 | +0.17(+2.70%) |
Dec 07, 2007 | 6.328 | 6.410 | 6.206 | 6.361 | 130,226 | +0.10(+1.56%) |
Dec 06, 2007 | 5.944 | 6.304 | 5.944 | 6.263 | 160,294 | +0.31(+5.21%) |
Dec 05, 2007 | 6.018 | 6.051 | 5.944 | 5.953 | 116,029 | +0.01(+0.14%) |
Dec 04, 2007 | 6.059 | 6.059 | 5.887 | 5.944 | 330,010 | -0.04(-0.68%) |
Dec 03, 2007 | 5.928 | 6.108 | 5.895 | 5.985 | 944,815 | +0.02(+0.41%) |
Nov 30, 2007 | 6.238 | 6.361 | 5.879 | 5.961 | 1,199,394 | -0.29(-4.70%) |
Nov 29, 2007 | 6.181 | 6.287 | 6.059 | 6.255 | 339,704 | +0.15(+2.41%) |
Nov 28, 2007 | 5.920 | 6.255 | 5.920 | 6.108 | 193,512 | +0.15(+2.47%) |
Nov 27, 2007 | 5.985 | 6.222 | 5.879 | 5.961 | 103,596 | +0.08(+1.39%) |
Nov 26, 2007 | 6.238 | 6.271 | 5.879 | 5.879 | 75,594 | -0.28(-4.51%) |
Nov 23, 2007 | 6.189 | 6.271 | 6.108 | 6.157 | 60,674 | -0.07(-1.18%) |
Nov 21, 2007 | 6.173 | 6.263 | 6.140 | 6.230 | 210,665 | -0.07(-1.04%) |
Nov 20, 2007 | 6.304 | 6.451 | 6.181 | 6.296 | 486,007 | +0.13(+2.12%) |
Nov 19, 2007 | 6.230 | 6.230 | 6.140 | 6.165 | 113,255 | -0.07(-1.05%) |
Nov 16, 2007 | 6.247 | 6.328 | 6.055 | 6.230 | 260,876 | -0.01(-0.13%) |
Nov 15, 2007 | 6.426 | 6.491 | 6.222 | 6.238 | 142,595 | -0.21(-3.29%) |
Nov 14, 2007 | 6.598 | 6.663 | 6.410 | 6.451 | 67,331 | -0.07(-1.13%) |
Nov 13, 2007 | 6.385 | 6.614 | 6.385 | 6.524 | 249,331 | +0.15(+2.30%) |
Nov 12, 2007 | 6.296 | 6.410 | 6.189 | 6.377 | 224,153 | +0.11(+1.83%) |
Nov 09, 2007 | 6.328 | 6.328 | 6.091 | 6.263 | 183,285 | +0.10(+1.59%) |
Nov 08, 2007 | 6.149 | 6.320 | 6.042 | 6.165 | 206,646 | -0.05(-0.79%) |
Nov 07, 2007 | 6.385 | 6.451 | 6.206 | 6.214 | 180,515 | -0.17(-2.69%) |
Nov 06, 2007 | 6.238 | 6.442 | 6.238 | 6.385 | 159,536 | +0.25(+4.13%) |
Nov 05, 2007 | 6.108 | 6.271 | 6.051 | 6.132 | 320,056 | -0.11(-1.70%) |
Nov 02, 2007 | 6.418 | 6.565 | 6.149 | 6.238 | 597,025 | -0.18(-2.80%) |