Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.810 | 7.141 | 6.691 | 6.929 | 84,322 | +0.11(+1.59%) |
Jan 30, 2008 | 6.393 | 6.924 | 6.393 | 6.820 | 181,510 | +0.08(+1.24%) |
Jan 29, 2008 | 6.686 | 6.830 | 6.646 | 6.737 | 134,203 | +0.06(+0.87%) |
Jan 28, 2008 | 6.568 | 6.694 | 6.467 | 6.679 | 56,610 | +0.13(+2.05%) |
Jan 25, 2008 | 6.606 | 6.846 | 6.499 | 6.545 | 115,992 | +0.06(+0.86%) |
Jan 24, 2008 | 6.434 | 6.848 | 6.434 | 6.489 | 115,596 | -0.01(-0.12%) |
Jan 23, 2008 | 6.376 | 6.742 | 6.204 | 6.497 | 123,514 | +0.09(+1.38%) |
Jan 22, 2008 | 6.292 | 6.462 | 6.025 | 6.409 | 168,644 | -0.16(-2.42%) |
Jan 21, 2008 | 6.542 | 6.606 | 6.530 | 6.568 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.542 | 6.606 | 6.530 | 6.568 | 120,347 | -0.03(-0.38%) |
Jan 17, 2008 | 6.588 | 6.762 | 6.558 | 6.593 | 126,681 | -0.02(-0.31%) |
Jan 16, 2008 | 6.568 | 6.691 | 6.550 | 6.613 | 68,091 | +0.01(+0.11%) |
Jan 15, 2008 | 6.616 | 6.755 | 6.419 | 6.606 | 108,471 | +0.01(+0.08%) |
Jan 14, 2008 | 6.626 | 6.626 | 6.550 | 6.600 | 21,377 | +0.01(+0.19%) |
Jan 11, 2008 | 6.530 | 6.633 | 6.482 | 6.588 | 56,175 | +0.05(+0.77%) |
Jan 10, 2008 | 6.595 | 6.618 | 6.348 | 6.537 | 59,184 | -0.03(-0.46%) |
Jan 09, 2008 | 6.565 | 6.593 | 6.532 | 6.568 | 72,050 | +0.01(+0.08%) |
Jan 08, 2008 | 6.593 | 6.671 | 6.512 | 6.563 | 78,780 | -0.03(-0.46%) |
Jan 07, 2008 | 6.568 | 6.631 | 6.517 | 6.593 | 66,903 | +0.06(+0.85%) |
Jan 04, 2008 | 6.588 | 6.669 | 6.510 | 6.537 | 76,008 | -0.17(-2.49%) |
Jan 03, 2008 | 6.641 | 6.775 | 6.641 | 6.704 | 30,878 | +0.07(+1.07%) |
Jan 02, 2008 | 6.568 | 6.702 | 6.568 | 6.633 | 23,752 | +0.05(+0.81%) |
Jan 01, 2008 | 6.540 | 6.608 | 6.469 | 6.580 | 87,093 | +0.00(+0.00%) |
Dec 31, 2007 | 6.540 | 6.608 | 6.469 | 6.580 | 87,093 | -0.04(-0.61%) |
Dec 28, 2007 | 6.643 | 6.704 | 6.510 | 6.621 | 115,992 | -0.10(-1.47%) |
Dec 27, 2007 | 6.755 | 6.755 | 6.651 | 6.719 | 110,846 | -0.01(-0.08%) |
Dec 26, 2007 | 6.333 | 6.724 | 6.333 | 6.724 | 35,633 | +0.17(+2.58%) |
Dec 24, 2007 | 6.403 | 6.595 | 6.300 | 6.555 | 37,608 | +0.19(+2.98%) |
Dec 21, 2007 | 6.315 | 6.449 | 6.229 | 6.366 | 174,583 | +0.03(+0.44%) |
Dec 20, 2007 | 6.315 | 6.366 | 6.242 | 6.338 | 122,326 | +0.05(+0.72%) |
Dec 19, 2007 | 6.237 | 6.295 | 6.237 | 6.292 | 125,098 | +0.01(+0.12%) |
Dec 18, 2007 | 6.373 | 6.416 | 6.194 | 6.285 | 118,763 | -0.07(-1.15%) |
Dec 17, 2007 | 6.482 | 6.560 | 6.358 | 6.358 | 26,919 | -0.12(-1.91%) |
Dec 14, 2007 | 6.527 | 6.621 | 6.449 | 6.482 | 32,066 | -0.03(-0.39%) |
Dec 13, 2007 | 6.631 | 6.777 | 6.414 | 6.507 | 180,917 | -0.14(-2.05%) |
Dec 12, 2007 | 6.691 | 6.727 | 6.588 | 6.643 | 96,594 | -0.03(-0.45%) |
Dec 11, 2007 | 6.310 | 6.795 | 6.310 | 6.674 | 123,565 | +0.31(+4.84%) |
Dec 10, 2007 | 6.270 | 6.403 | 6.219 | 6.366 | 160,434 | +0.04(+0.56%) |
Dec 07, 2007 | 6.530 | 6.550 | 6.242 | 6.330 | 135,569 | -0.19(-2.94%) |
Dec 06, 2007 | 6.631 | 6.669 | 6.494 | 6.522 | 121,139 | -0.16(-2.34%) |
Dec 05, 2007 | 6.664 | 6.744 | 6.621 | 6.679 | 42,161 | -0.04(-0.60%) |
Dec 04, 2007 | 6.707 | 6.757 | 6.626 | 6.719 | 89,072 | +0.00(+0.00%) |
Dec 03, 2007 | 6.815 | 6.939 | 6.661 | 6.719 | 83,134 | -0.22(-3.17%) |
Nov 30, 2007 | 7.073 | 7.073 | 6.823 | 6.939 | 76,800 | +0.02(+0.22%) |
Nov 29, 2007 | 6.931 | 6.974 | 6.861 | 6.924 | 24,544 | +0.03(+0.40%) |
Nov 28, 2007 | 6.833 | 6.982 | 6.820 | 6.896 | 84,322 | +0.03(+0.37%) |
Nov 27, 2007 | 6.886 | 6.891 | 6.744 | 6.871 | 66,507 | -0.02(-0.22%) |
Nov 26, 2007 | 7.073 | 7.073 | 6.886 | 6.886 | 65,320 | -0.13(-1.87%) |
Nov 23, 2007 | 6.974 | 7.020 | 6.974 | 7.017 | 3,167 | +0.04(+0.62%) |
Nov 21, 2007 | 6.825 | 7.133 | 6.825 | 6.974 | 91,452 | -0.04(-0.50%) |
Nov 20, 2007 | 6.924 | 7.313 | 6.924 | 7.010 | 27,315 | -0.03(-0.43%) |
Nov 19, 2007 | 7.133 | 7.184 | 6.856 | 7.040 | 94,615 | -0.16(-2.24%) |
Nov 16, 2007 | 7.280 | 7.348 | 7.043 | 7.202 | 76,012 | -0.17(-2.30%) |
Nov 15, 2007 | 7.300 | 7.515 | 7.293 | 7.371 | 224,067 | +0.11(+1.53%) |
Nov 14, 2007 | 7.300 | 7.333 | 7.232 | 7.260 | 86,301 | -0.03(-0.37%) |
Nov 13, 2007 | 7.325 | 7.381 | 7.227 | 7.287 | 53,047 | -0.01(-0.18%) |
Nov 12, 2007 | 7.275 | 7.384 | 7.224 | 7.300 | 37,212 | -0.05(-0.72%) |
Nov 09, 2007 | 7.341 | 7.411 | 7.275 | 7.353 | 64,528 | +0.01(+0.07%) |
Nov 08, 2007 | 7.553 | 7.578 | 7.224 | 7.348 | 81,947 | -0.13(-1.76%) |
Nov 07, 2007 | 7.426 | 7.515 | 7.426 | 7.480 | 18,210 | +0.03(+0.34%) |
Nov 06, 2007 | 7.578 | 7.624 | 7.356 | 7.454 | 24,940 | -0.05(-0.67%) |
Nov 05, 2007 | 7.616 | 7.616 | 7.242 | 7.505 | 49,484 | +0.11(+1.54%) |
Nov 02, 2007 | 7.553 | 7.553 | 7.166 | 7.391 | 114,013 | -0.05(-0.68%) |