Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.972 | 5.338 | 4.803 | 4.925 | 17,356 | +0.00(+0.00%) |
Jan 30, 2008 | 4.794 | 4.981 | 4.794 | 4.925 | 24,693 | +0.00(+0.00%) |
Jan 29, 2008 | 4.850 | 4.972 | 4.691 | 4.925 | 26,706 | +0.13(+2.74%) |
Jan 28, 2008 | 5.085 | 5.085 | 4.775 | 4.794 | 6,813 | +0.09(+2.00%) |
Jan 25, 2008 | 4.784 | 4.897 | 4.700 | 4.700 | 7,534 | -0.02(-0.40%) |
Jan 24, 2008 | 4.925 | 4.935 | 4.719 | 4.719 | 14,082 | -0.08(-1.57%) |
Jan 23, 2008 | 4.841 | 4.935 | 4.784 | 4.794 | 12,531 | -0.21(-4.13%) |
Jan 22, 2008 | 4.869 | 5.310 | 4.831 | 5.000 | 16,144 | -0.05(-0.93%) |
Jan 21, 2008 | 5.160 | 5.319 | 4.991 | 5.047 | 32,452 | +0.00(+0.00%) |
Jan 18, 2008 | 5.160 | 5.319 | 4.991 | 5.047 | 32,452 | -0.39(-7.24%) |
Jan 17, 2008 | 5.169 | 5.863 | 5.122 | 5.441 | 20,763 | +0.26(+5.07%) |
Jan 16, 2008 | 5.347 | 5.347 | 5.113 | 5.178 | 30,974 | -0.22(-4.00%) |
Jan 15, 2008 | 5.272 | 5.563 | 5.272 | 5.394 | 5,121 | +0.09(+1.77%) |
Jan 14, 2008 | 5.713 | 5.798 | 5.300 | 5.300 | 14,778 | -0.23(-4.24%) |
Jan 11, 2008 | 5.169 | 5.619 | 5.141 | 5.535 | 52,673 | +0.23(+4.42%) |
Jan 10, 2008 | 5.404 | 5.404 | 5.103 | 5.300 | 17,233 | -0.09(-1.74%) |
Jan 09, 2008 | 5.291 | 5.394 | 5.113 | 5.394 | 41,189 | +0.05(+0.88%) |
Jan 08, 2008 | 5.516 | 5.629 | 5.347 | 5.347 | 25,908 | -0.06(-1.04%) |
Jan 07, 2008 | 5.582 | 5.863 | 5.394 | 5.404 | 44,414 | -0.17(-3.03%) |
Jan 04, 2008 | 5.741 | 5.967 | 5.572 | 5.572 | 34,377 | -0.25(-4.35%) |
Jan 03, 2008 | 6.042 | 6.070 | 5.826 | 5.826 | 42,177 | -0.22(-3.57%) |
Jan 02, 2008 | 5.835 | 6.107 | 5.826 | 6.042 | 33,558 | +0.32(+5.57%) |
Jan 01, 2008 | 5.263 | 6.088 | 5.263 | 5.723 | 54,894 | +0.00(+0.00%) |
Dec 31, 2007 | 5.263 | 6.088 | 5.263 | 5.723 | 54,894 | +0.53(+10.31%) |
Dec 28, 2007 | 5.479 | 5.479 | 5.085 | 5.188 | 66,963 | -0.29(-5.31%) |
Dec 27, 2007 | 5.901 | 6.004 | 5.422 | 5.479 | 28,582 | -0.49(-8.18%) |
Dec 26, 2007 | 6.154 | 6.210 | 5.967 | 5.967 | 13,655 | -0.10(-1.70%) |
Dec 24, 2007 | 5.779 | 6.661 | 5.779 | 6.070 | 16,689 | +0.38(+6.59%) |
Dec 21, 2007 | 5.770 | 5.816 | 5.535 | 5.694 | 29,557 | -0.11(-1.94%) |
Dec 20, 2007 | 5.310 | 5.807 | 5.310 | 5.807 | 29,977 | -0.06(-0.96%) |
Dec 19, 2007 | 5.816 | 5.938 | 5.816 | 5.863 | 22,743 | +0.05(+0.81%) |
Dec 18, 2007 | 5.985 | 5.985 | 5.704 | 5.816 | 12,873 | -0.20(-3.28%) |
Dec 17, 2007 | 5.544 | 6.060 | 5.544 | 6.013 | 14,729 | +0.42(+7.55%) |
Dec 14, 2007 | 5.741 | 5.779 | 5.591 | 5.591 | 51,277 | -0.18(-3.09%) |
Dec 13, 2007 | 6.023 | 6.023 | 5.760 | 5.770 | 20,632 | -0.28(-4.65%) |
Dec 12, 2007 | 5.863 | 6.332 | 5.863 | 6.051 | 16,028 | +0.20(+3.37%) |
Dec 11, 2007 | 5.948 | 6.023 | 5.854 | 5.854 | 10,229 | -0.17(-2.80%) |
Dec 10, 2007 | 5.901 | 6.079 | 5.657 | 6.023 | 15,166 | +0.08(+1.26%) |
Dec 07, 2007 | 5.619 | 5.995 | 5.619 | 5.948 | 6,612 | +0.33(+5.84%) |
Dec 06, 2007 | 5.629 | 5.676 | 5.554 | 5.619 | 14,285 | -0.03(-0.50%) |
Dec 05, 2007 | 5.751 | 5.751 | 5.582 | 5.648 | 18,501 | -0.08(-1.31%) |
Dec 04, 2007 | 5.798 | 6.070 | 5.723 | 5.723 | 16,805 | -0.01(-0.16%) |
Dec 03, 2007 | 6.548 | 7.017 | 5.732 | 5.732 | 73,305 | -0.79(-12.09%) |
Nov 30, 2007 | 6.426 | 6.595 | 6.248 | 6.520 | 38,338 | +0.09(+1.46%) |
Nov 29, 2007 | 5.713 | 6.548 | 5.657 | 6.426 | 218,582 | +0.66(+11.38%) |
Nov 28, 2007 | 6.210 | 6.267 | 5.535 | 5.770 | 187,169 | -0.12(-2.07%) |
Nov 27, 2007 | 5.685 | 5.891 | 5.657 | 5.891 | 15,377 | +0.20(+3.46%) |
Nov 26, 2007 | 6.004 | 6.088 | 5.648 | 5.694 | 11,345 | -0.36(-5.89%) |
Nov 23, 2007 | 6.149 | 6.149 | 6.051 | 6.051 | 3,049 | +0.00(+0.00%) |
Nov 21, 2007 | 6.154 | 6.239 | 6.042 | 6.051 | 17,715 | -0.06(-0.92%) |
Nov 20, 2007 | 6.079 | 6.407 | 6.032 | 6.107 | 22,492 | +0.20(+3.33%) |
Nov 19, 2007 | 6.257 | 6.257 | 5.863 | 5.910 | 12,549 | -0.27(-4.40%) |
Nov 16, 2007 | 5.967 | 6.473 | 5.938 | 6.182 | 13,969 | +0.24(+4.11%) |
Nov 15, 2007 | 5.845 | 6.257 | 5.610 | 5.938 | 34,118 | +0.12(+2.10%) |
Nov 14, 2007 | 6.314 | 6.361 | 5.704 | 5.816 | 335,879 | -0.47(-7.46%) |
Nov 13, 2007 | 6.942 | 7.017 | 6.285 | 6.285 | 43,664 | -0.38(-5.77%) |
Nov 12, 2007 | 7.045 | 7.045 | 6.670 | 6.670 | 21,312 | -0.22(-3.13%) |
Nov 09, 2007 | 6.989 | 6.989 | 6.801 | 6.886 | 11,966 | -0.12(-1.74%) |
Nov 08, 2007 | 7.139 | 7.177 | 6.989 | 7.008 | 14,658 | +0.14(+2.05%) |
Nov 07, 2007 | 6.830 | 6.867 | 6.679 | 6.867 | 16,397 | +0.03(+0.41%) |
Nov 06, 2007 | 6.783 | 6.877 | 6.783 | 6.839 | 52,585 | +0.01(+0.14%) |
Nov 05, 2007 | 7.074 | 7.214 | 6.755 | 6.830 | 181,079 | -0.45(-6.19%) |
Nov 02, 2007 | 7.552 | 7.552 | 7.280 | 7.280 | 39,769 | -0.32(-4.20%) |