Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 5.870 | 5.972 | 5.870 | 5.972 | 1,509 | +0.10(+1.66%) |
Jan 30, 2008 | 5.791 | 5.875 | 5.754 | 5.875 | 10,781 | +0.13(+2.34%) |
Jan 29, 2008 | 5.773 | 5.773 | 5.722 | 5.740 | 4,466 | -0.00(-0.08%) |
Jan 28, 2008 | 5.745 | 5.745 | 5.745 | 5.745 | 841 | +0.01(+0.24%) |
Jan 25, 2008 | 5.708 | 5.759 | 5.708 | 5.731 | 1,940 | -0.03(-0.48%) |
Jan 24, 2008 | 5.671 | 5.777 | 5.671 | 5.759 | 8,160 | +0.15(+2.73%) |
Jan 23, 2008 | 5.495 | 5.606 | 5.453 | 5.606 | 6,879 | +0.06(+1.17%) |
Jan 22, 2008 | 5.379 | 5.541 | 5.212 | 5.541 | 17,354 | +0.11(+1.96%) |
Jan 21, 2008 | 5.471 | 5.485 | 5.416 | 5.434 | 15,312 | +0.00(+0.00%) |
Jan 18, 2008 | 5.471 | 5.485 | 5.416 | 5.434 | 15,312 | +0.06(+1.12%) |
Jan 17, 2008 | 5.351 | 5.393 | 5.323 | 5.374 | 7,295 | +0.01(+0.17%) |
Jan 16, 2008 | 5.193 | 5.425 | 5.170 | 5.365 | 15,226 | +0.12(+2.30%) |
Jan 15, 2008 | 5.430 | 5.453 | 5.100 | 5.244 | 47,435 | -0.20(-3.66%) |
Jan 14, 2008 | 5.564 | 5.592 | 5.346 | 5.444 | 20,076 | -0.08(-1.43%) |
Jan 11, 2008 | 5.583 | 5.583 | 5.522 | 5.522 | 3,450 | -0.11(-1.89%) |
Jan 10, 2008 | 5.587 | 5.629 | 5.550 | 5.629 | 8,022 | +0.00(+0.08%) |
Jan 09, 2008 | 5.624 | 5.745 | 5.522 | 5.624 | 24,866 | -0.03(-0.49%) |
Jan 08, 2008 | 5.657 | 5.740 | 5.587 | 5.652 | 23,188 | -0.04(-0.65%) |
Jan 07, 2008 | 5.601 | 5.787 | 5.601 | 5.689 | 13,280 | +0.03(+0.49%) |
Jan 04, 2008 | 5.930 | 5.930 | 5.569 | 5.662 | 16,614 | -0.12(-2.01%) |
Jan 03, 2008 | 5.745 | 5.907 | 5.722 | 5.777 | 22,729 | -0.01(-0.24%) |
Jan 02, 2008 | 5.838 | 5.838 | 5.717 | 5.791 | 16,425 | -0.12(-1.96%) |
Jan 01, 2008 | 5.866 | 5.907 | 5.838 | 5.907 | 4,140 | +0.00(+0.00%) |
Dec 31, 2007 | 5.866 | 5.907 | 5.838 | 5.907 | 4,140 | +0.02(+0.39%) |
Dec 28, 2007 | 5.893 | 5.898 | 5.777 | 5.884 | 12,141 | +0.04(+0.63%) |
Dec 27, 2007 | 5.861 | 5.930 | 5.703 | 5.847 | 26,289 | -0.16(-2.63%) |
Dec 26, 2007 | 5.634 | 6.005 | 5.634 | 6.005 | 13,155 | +0.29(+5.03%) |
Dec 24, 2007 | 5.995 | 6.019 | 5.620 | 5.717 | 24,889 | -0.22(-3.67%) |
Dec 21, 2007 | 5.972 | 6.028 | 5.935 | 5.935 | 16,218 | -0.00(-0.08%) |
Dec 20, 2007 | 6.046 | 6.046 | 5.838 | 5.940 | 13,817 | +0.00(+0.08%) |
Dec 19, 2007 | 6.065 | 6.102 | 5.819 | 5.935 | 35,809 | -0.15(-2.44%) |
Dec 18, 2007 | 6.134 | 6.134 | 5.991 | 6.083 | 12,819 | +0.02(+0.31%) |
Dec 17, 2007 | 6.139 | 6.162 | 5.986 | 6.065 | 50,590 | -0.08(-1.28%) |
Dec 14, 2007 | 6.023 | 6.227 | 6.023 | 6.144 | 15,482 | +0.05(+0.76%) |
Dec 13, 2007 | 6.060 | 6.111 | 6.023 | 6.097 | 18,980 | +0.11(+1.86%) |
Dec 12, 2007 | 6.009 | 6.065 | 5.972 | 5.986 | 20,809 | -0.06(-1.00%) |
Dec 11, 2007 | 6.097 | 6.125 | 6.037 | 6.046 | 30,160 | -0.10(-1.58%) |
Dec 10, 2007 | 6.088 | 6.218 | 6.074 | 6.144 | 47,972 | +0.11(+1.77%) |
Dec 07, 2007 | 6.032 | 6.088 | 6.032 | 6.037 | 5,415 | -0.05(-0.84%) |
Dec 06, 2007 | 6.079 | 6.088 | 6.019 | 6.088 | 5,822 | +0.00(+0.00%) |
Dec 05, 2007 | 6.046 | 6.088 | 6.005 | 6.088 | 6,847 | -0.02(-0.38%) |
Dec 04, 2007 | 6.074 | 6.111 | 6.032 | 6.111 | 3,666 | -0.03(-0.45%) |
Dec 03, 2007 | 6.139 | 6.139 | 6.139 | 6.139 | 0 | +0.00(+0.00%) |
Nov 30, 2007 | 6.139 | 6.162 | 6.107 | 6.139 | 11,844 | +0.07(+1.22%) |
Nov 29, 2007 | 6.065 | 6.065 | 6.065 | 6.065 | 431 | +0.06(+0.93%) |
Nov 28, 2007 | 6.079 | 6.144 | 6.005 | 6.009 | 14,387 | -0.05(-0.84%) |
Nov 27, 2007 | 6.167 | 6.167 | 6.060 | 6.060 | 4,002 | -0.17(-2.75%) |
Nov 26, 2007 | 6.121 | 6.237 | 6.121 | 6.232 | 3,897 | +0.04(+0.67%) |
Nov 23, 2007 | 6.255 | 6.255 | 6.190 | 6.190 | 646 | -0.18(-2.77%) |
Nov 21, 2007 | 6.371 | 6.371 | 6.283 | 6.366 | 2,958 | -0.00(-0.07%) |
Nov 20, 2007 | 6.167 | 6.492 | 6.102 | 6.371 | 79,505 | +0.26(+4.25%) |
Nov 19, 2007 | 6.116 | 6.148 | 6.023 | 6.111 | 9,648 | -0.08(-1.35%) |
Nov 16, 2007 | 6.121 | 6.195 | 6.090 | 6.195 | 20,100 | +0.03(+0.53%) |
Nov 15, 2007 | 6.130 | 6.167 | 6.028 | 6.162 | 40,577 | +0.03(+0.45%) |
Nov 14, 2007 | 6.083 | 6.153 | 6.070 | 6.134 | 6,948 | -0.03(-0.45%) |
Nov 13, 2007 | 6.051 | 6.162 | 6.023 | 6.162 | 7,613 | +0.14(+2.39%) |
Nov 12, 2007 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
Nov 09, 2007 | 6.065 | 6.065 | 5.847 | 6.019 | 20,231 | -0.07(-1.14%) |
Nov 08, 2007 | 6.088 | 6.088 | 6.088 | 6.088 | 280 | +0.06(+1.08%) |
Nov 07, 2007 | 5.968 | 6.139 | 5.968 | 6.023 | 6,493 | -0.06(-1.07%) |
Nov 06, 2007 | 6.116 | 6.158 | 6.056 | 6.088 | 13,220 | -0.04(-0.61%) |
Nov 05, 2007 | 6.213 | 6.213 | 6.102 | 6.125 | 10,783 | -0.23(-3.65%) |
Nov 02, 2007 | 6.287 | 6.357 | 6.287 | 6.357 | 5,672 | +0.06(+1.03%) |