Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.025 | 6.413 | 5.960 | 6.317 | 12,513,893 | +0.20(+3.30%) |
Jan 30, 2008 | 6.207 | 6.296 | 6.090 | 6.116 | 10,892,688 | -0.11(-1.84%) |
Jan 29, 2008 | 6.101 | 6.239 | 5.884 | 6.231 | 10,225,864 | +0.13(+2.17%) |
Jan 28, 2008 | 5.719 | 6.098 | 5.672 | 6.098 | 8,976,181 | +0.37(+6.43%) |
Jan 25, 2008 | 6.120 | 6.120 | 5.676 | 5.730 | 12,527,675 | -0.34(-5.67%) |
Jan 24, 2008 | 5.955 | 6.129 | 5.830 | 6.075 | 16,465,719 | +0.13(+2.11%) |
Jan 23, 2008 | 5.611 | 6.014 | 5.561 | 5.949 | 18,772,902 | +0.20(+3.47%) |
Jan 22, 2008 | 5.344 | 5.773 | 5.260 | 5.750 | 14,517,568 | +0.33(+5.99%) |
Jan 21, 2008 | 5.574 | 5.674 | 5.409 | 5.425 | 13,660,839 | +0.00(+0.00%) |
Jan 18, 2008 | 5.574 | 5.674 | 5.409 | 5.425 | 13,660,839 | -0.01(-0.20%) |
Jan 17, 2008 | 5.375 | 5.568 | 5.355 | 5.435 | 12,701,033 | +0.07(+1.33%) |
Jan 16, 2008 | 5.160 | 5.461 | 5.138 | 5.364 | 11,621,957 | +0.17(+3.34%) |
Jan 15, 2008 | 5.268 | 5.297 | 5.143 | 5.190 | 8,113,362 | -0.13(-2.52%) |
Jan 14, 2008 | 5.305 | 5.388 | 5.286 | 5.325 | 9,921,171 | +0.05(+0.86%) |
Jan 11, 2008 | 5.292 | 5.316 | 5.141 | 5.279 | 15,472,307 | -0.05(-0.85%) |
Jan 10, 2008 | 4.833 | 5.453 | 4.833 | 5.325 | 20,857,382 | +0.54(+11.23%) |
Jan 09, 2008 | 4.659 | 4.798 | 4.601 | 4.787 | 10,667,291 | +0.13(+2.84%) |
Jan 08, 2008 | 4.948 | 4.959 | 4.655 | 4.655 | 10,509,839 | -0.27(-5.42%) |
Jan 07, 2008 | 5.006 | 5.069 | 4.855 | 4.922 | 12,792,723 | -0.09(-1.86%) |
Jan 04, 2008 | 5.208 | 5.221 | 4.965 | 5.015 | 11,941,596 | -0.24(-4.66%) |
Jan 03, 2008 | 5.418 | 5.420 | 5.245 | 5.260 | 4,789,623 | -0.16(-2.96%) |
Jan 02, 2008 | 5.520 | 5.574 | 5.411 | 5.420 | 6,832,556 | -0.12(-2.19%) |
Jan 01, 2008 | 5.492 | 5.611 | 5.470 | 5.542 | 3,925,304 | +0.00(+0.00%) |
Dec 31, 2007 | 5.492 | 5.611 | 5.470 | 5.542 | 3,925,304 | +0.05(+0.91%) |
Dec 28, 2007 | 5.503 | 5.537 | 5.427 | 5.492 | 2,598,318 | +0.02(+0.40%) |
Dec 27, 2007 | 5.450 | 5.539 | 5.438 | 5.470 | 3,218,068 | -0.05(-0.98%) |
Dec 26, 2007 | 5.602 | 5.602 | 5.446 | 5.524 | 3,614,718 | -0.12(-2.07%) |
Dec 24, 2007 | 5.561 | 5.669 | 5.561 | 5.641 | 2,538,591 | +0.03(+0.58%) |
Dec 21, 2007 | 5.620 | 5.711 | 5.479 | 5.609 | 34,509,620 | +0.06(+1.05%) |
Dec 20, 2007 | 5.394 | 5.550 | 5.362 | 5.550 | 7,119,691 | +0.20(+3.77%) |
Dec 19, 2007 | 5.377 | 5.453 | 5.292 | 5.349 | 12,519,014 | -0.05(-0.84%) |
Dec 18, 2007 | 5.492 | 5.513 | 5.301 | 5.394 | 8,907,092 | -0.06(-1.03%) |
Dec 17, 2007 | 5.375 | 5.500 | 5.338 | 5.450 | 8,128,953 | +0.03(+0.56%) |
Dec 14, 2007 | 5.496 | 5.500 | 5.392 | 5.420 | 5,475,674 | -0.10(-1.84%) |
Dec 13, 2007 | 5.643 | 5.719 | 5.496 | 5.522 | 9,529,643 | -0.12(-2.15%) |
Dec 12, 2007 | 5.778 | 5.860 | 5.552 | 5.643 | 7,063,333 | -0.02(-0.27%) |
Dec 11, 2007 | 5.953 | 5.986 | 5.639 | 5.659 | 8,767,769 | -0.30(-5.02%) |
Dec 10, 2007 | 6.003 | 6.010 | 5.919 | 5.958 | 4,193,973 | -0.01(-0.18%) |
Dec 07, 2007 | 5.958 | 6.042 | 5.923 | 5.968 | 5,617,401 | +0.02(+0.36%) |
Dec 06, 2007 | 5.851 | 5.953 | 5.732 | 5.947 | 9,504,158 | +0.15(+2.50%) |
Dec 05, 2007 | 5.851 | 5.875 | 5.752 | 5.802 | 4,815,887 | +0.04(+0.71%) |
Dec 04, 2007 | 5.680 | 5.797 | 5.643 | 5.760 | 7,123,157 | +0.03(+0.49%) |
Dec 03, 2007 | 5.661 | 5.819 | 5.659 | 5.732 | 5,732,758 | +0.02(+0.27%) |
Nov 30, 2007 | 5.648 | 5.808 | 5.596 | 5.717 | 8,556,376 | +0.12(+2.13%) |
Nov 29, 2007 | 5.617 | 5.665 | 5.513 | 5.598 | 6,147,048 | -0.07(-1.26%) |
Nov 28, 2007 | 5.687 | 5.769 | 5.643 | 5.669 | 11,793,608 | +0.06(+1.00%) |
Nov 27, 2007 | 5.648 | 5.734 | 5.550 | 5.613 | 5,693,227 | +0.01(+0.12%) |
Nov 26, 2007 | 5.754 | 5.808 | 5.607 | 5.607 | 6,765,967 | -0.08(-1.33%) |
Nov 23, 2007 | 5.702 | 5.747 | 5.637 | 5.682 | 2,652,513 | +0.04(+0.77%) |
Nov 21, 2007 | 5.509 | 5.721 | 5.446 | 5.639 | 7,412,397 | +0.06(+1.05%) |
Nov 20, 2007 | 5.624 | 5.845 | 5.483 | 5.581 | 11,904,737 | +0.16(+3.04%) |
Nov 19, 2007 | 5.565 | 5.569 | 5.392 | 5.416 | 6,226,533 | -0.22(-3.88%) |
Nov 16, 2007 | 5.635 | 5.698 | 5.450 | 5.635 | 10,052,682 | +0.05(+0.81%) |
Nov 15, 2007 | 5.646 | 5.721 | 5.544 | 5.589 | 6,398,917 | -0.09(-1.56%) |
Nov 14, 2007 | 5.893 | 5.895 | 5.656 | 5.678 | 5,812,404 | -0.20(-3.39%) |
Nov 13, 2007 | 5.665 | 6.018 | 5.635 | 5.877 | 11,144,705 | +0.25(+4.43%) |
Nov 12, 2007 | 5.431 | 5.817 | 5.414 | 5.628 | 12,136,484 | +0.20(+3.71%) |
Nov 09, 2007 | 5.440 | 5.539 | 5.325 | 5.427 | 10,432,163 | -0.10(-1.84%) |
Nov 08, 2007 | 5.496 | 5.646 | 5.331 | 5.529 | 10,922,137 | +0.02(+0.28%) |
Nov 07, 2007 | 5.505 | 5.604 | 5.440 | 5.513 | 10,324,415 | -0.09(-1.55%) |
Nov 06, 2007 | 5.526 | 5.609 | 5.479 | 5.600 | 7,055,373 | +0.10(+1.77%) |
Nov 05, 2007 | 5.500 | 5.544 | 5.446 | 5.503 | 5,438,659 | -0.09(-1.67%) |
Nov 02, 2007 | 5.617 | 5.646 | 5.442 | 5.596 | 8,087,333 | +0.05(+0.82%) |