Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 5.392 | 5.506 | 5.279 | 5.392 | 415,218 | -0.10(-1.79%) |
Jan 30, 2008 | 5.430 | 5.656 | 5.238 | 5.490 | 764,951 | +0.03(+0.55%) |
Jan 29, 2008 | 6.033 | 6.033 | 5.407 | 5.460 | 858,821 | -0.54(-8.93%) |
Jan 28, 2008 | 6.011 | 6.056 | 5.905 | 5.996 | 312,797 | -0.04(-0.63%) |
Jan 25, 2008 | 6.109 | 6.184 | 6.033 | 6.033 | 192,113 | +0.00(+0.00%) |
Jan 24, 2008 | 6.162 | 6.365 | 5.988 | 6.033 | 295,770 | -0.11(-1.72%) |
Jan 23, 2008 | 6.207 | 6.275 | 5.852 | 6.139 | 669,105 | -0.14(-2.28%) |
Jan 22, 2008 | 6.290 | 6.524 | 5.966 | 6.282 | 346,507 | -0.15(-2.34%) |
Jan 21, 2008 | 6.456 | 6.599 | 6.305 | 6.433 | 414,059 | +0.00(+0.00%) |
Jan 18, 2008 | 6.456 | 6.599 | 6.305 | 6.433 | 414,059 | -0.07(-1.04%) |
Jan 17, 2008 | 6.546 | 6.659 | 6.478 | 6.501 | 427,731 | -0.01(-0.12%) |
Jan 16, 2008 | 6.448 | 6.742 | 6.373 | 6.509 | 1,003,331 | +0.12(+1.89%) |
Jan 15, 2008 | 6.576 | 6.622 | 6.373 | 6.388 | 344,892 | -0.26(-3.86%) |
Jan 14, 2008 | 6.456 | 6.690 | 6.395 | 6.644 | 670,999 | +0.24(+3.77%) |
Jan 11, 2008 | 6.395 | 6.486 | 6.290 | 6.403 | 315,733 | -0.03(-0.47%) |
Jan 10, 2008 | 6.230 | 6.471 | 6.147 | 6.433 | 205,724 | +0.12(+1.91%) |
Jan 09, 2008 | 6.154 | 6.320 | 6.071 | 6.313 | 251,144 | +0.12(+1.95%) |
Jan 08, 2008 | 6.380 | 6.448 | 6.162 | 6.192 | 439,688 | -0.17(-2.73%) |
Jan 07, 2008 | 6.139 | 6.433 | 6.139 | 6.365 | 344,430 | +0.24(+3.94%) |
Jan 04, 2008 | 6.358 | 6.380 | 6.124 | 6.124 | 290,938 | -0.33(-5.14%) |
Jan 03, 2008 | 6.448 | 6.494 | 6.365 | 6.456 | 266,790 | +0.05(+0.71%) |
Jan 02, 2008 | 6.328 | 6.448 | 6.328 | 6.411 | 324,524 | +0.05(+0.71%) |
Jan 01, 2008 | 6.395 | 6.395 | 6.139 | 6.365 | 356,997 | +0.00(+0.00%) |
Dec 31, 2007 | 6.395 | 6.395 | 6.139 | 6.365 | 356,997 | -0.05(-0.71%) |
Dec 28, 2007 | 6.561 | 6.569 | 6.395 | 6.411 | 170,995 | -0.09(-1.39%) |
Dec 27, 2007 | 6.712 | 6.712 | 6.471 | 6.501 | 155,832 | -0.21(-3.15%) |
Dec 26, 2007 | 6.546 | 6.712 | 6.494 | 6.712 | 204,232 | +0.16(+2.42%) |
Dec 24, 2007 | 6.629 | 6.667 | 6.516 | 6.554 | 148,401 | -0.05(-0.69%) |
Dec 21, 2007 | 6.531 | 6.622 | 6.441 | 6.599 | 994,541 | +0.15(+2.34%) |
Dec 20, 2007 | 6.328 | 6.478 | 6.260 | 6.448 | 606,467 | +0.16(+2.52%) |
Dec 19, 2007 | 6.252 | 6.335 | 6.177 | 6.290 | 419,946 | +0.02(+0.36%) |
Dec 18, 2007 | 6.116 | 6.290 | 6.079 | 6.267 | 428,766 | +0.23(+3.88%) |
Dec 17, 2007 | 5.988 | 6.162 | 5.973 | 6.033 | 438,696 | -0.02(-0.25%) |
Dec 14, 2007 | 6.147 | 6.237 | 6.041 | 6.049 | 264,122 | -0.17(-2.67%) |
Dec 13, 2007 | 6.026 | 6.237 | 6.026 | 6.214 | 290,475 | +0.14(+2.23%) |
Dec 12, 2007 | 6.056 | 6.154 | 6.033 | 6.079 | 296,634 | +0.19(+3.20%) |
Dec 11, 2007 | 6.139 | 6.199 | 5.875 | 5.890 | 336,655 | -0.21(-3.46%) |
Dec 10, 2007 | 6.011 | 6.207 | 5.996 | 6.101 | 433,548 | +0.10(+1.63%) |
Dec 07, 2007 | 6.033 | 6.086 | 5.973 | 6.003 | 315,980 | -0.02(-0.38%) |
Dec 06, 2007 | 6.049 | 6.162 | 5.973 | 6.026 | 536,955 | +0.00(+0.00%) |
Dec 05, 2007 | 5.951 | 6.026 | 5.875 | 6.026 | 212,452 | +0.18(+3.10%) |
Dec 04, 2007 | 5.800 | 5.928 | 5.800 | 5.845 | 264,346 | +0.02(+0.26%) |
Dec 03, 2007 | 5.898 | 6.018 | 5.815 | 5.830 | 214,777 | -0.05(-0.90%) |
Nov 30, 2007 | 5.988 | 6.033 | 5.777 | 5.883 | 435,978 | -0.05(-0.89%) |
Nov 29, 2007 | 5.913 | 5.992 | 5.807 | 5.935 | 198,750 | +0.01(+0.13%) |
Nov 28, 2007 | 5.815 | 5.958 | 5.777 | 5.928 | 386,700 | +0.14(+2.48%) |
Nov 27, 2007 | 5.807 | 5.837 | 5.709 | 5.785 | 225,986 | -0.01(-0.13%) |
Nov 26, 2007 | 5.634 | 5.800 | 5.415 | 5.792 | 314,867 | +0.14(+2.54%) |
Nov 23, 2007 | 5.634 | 5.732 | 5.558 | 5.649 | 70,136 | +0.07(+1.22%) |
Nov 21, 2007 | 5.445 | 5.671 | 5.362 | 5.581 | 190,627 | +0.11(+2.07%) |
Nov 20, 2007 | 5.702 | 5.822 | 5.385 | 5.468 | 357,914 | -0.26(-4.48%) |
Nov 19, 2007 | 5.777 | 5.837 | 5.656 | 5.724 | 181,076 | -0.13(-2.19%) |
Nov 16, 2007 | 5.754 | 5.852 | 5.656 | 5.852 | 252,832 | +0.11(+1.97%) |
Nov 15, 2007 | 5.785 | 5.807 | 5.694 | 5.739 | 128,630 | -0.06(-1.04%) |
Nov 14, 2007 | 5.837 | 5.845 | 5.747 | 5.800 | 162,518 | -0.01(-0.13%) |
Nov 13, 2007 | 5.649 | 5.845 | 5.611 | 5.807 | 239,553 | +0.22(+3.91%) |
Nov 12, 2007 | 5.490 | 5.747 | 5.407 | 5.588 | 351,150 | +0.11(+1.93%) |
Nov 09, 2007 | 5.106 | 5.536 | 5.053 | 5.483 | 325,444 | +0.32(+6.13%) |
Nov 08, 2007 | 5.385 | 5.423 | 5.091 | 5.166 | 375,249 | -0.20(-3.79%) |
Nov 07, 2007 | 5.249 | 5.543 | 5.091 | 5.370 | 461,418 | +0.13(+2.45%) |
Nov 06, 2007 | 5.174 | 5.340 | 5.061 | 5.242 | 196,975 | +0.05(+0.87%) |
Nov 05, 2007 | 5.211 | 5.287 | 5.091 | 5.196 | 235,615 | -0.01(-0.15%) |
Nov 02, 2007 | 5.053 | 5.309 | 5.053 | 5.204 | 310,041 | +0.11(+2.22%) |