Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 5.965 | 6.245 | 5.916 | 6.144 | 3,505,264 | +0.08(+1.29%) |
Jan 30, 2008 | 6.286 | 6.494 | 6.046 | 6.066 | 3,932,859 | -0.27(-4.22%) |
Jan 29, 2008 | 6.334 | 6.389 | 6.140 | 6.334 | 2,087,694 | +0.09(+1.45%) |
Jan 28, 2008 | 5.965 | 6.247 | 5.914 | 6.243 | 3,666,230 | +0.31(+5.23%) |
Jan 25, 2008 | 5.955 | 6.099 | 5.795 | 5.933 | 3,893,080 | +0.02(+0.28%) |
Jan 24, 2008 | 6.222 | 6.225 | 5.659 | 5.916 | 3,732,799 | -0.24(-3.97%) |
Jan 23, 2008 | 5.373 | 6.323 | 5.373 | 6.161 | 5,288,178 | +0.60(+10.76%) |
Jan 22, 2008 | 5.274 | 5.645 | 5.211 | 5.562 | 4,285,316 | +0.08(+1.42%) |
Jan 21, 2008 | 5.747 | 5.752 | 5.384 | 5.484 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.747 | 5.752 | 5.384 | 5.484 | 4,756,412 | -0.20(-3.54%) |
Jan 17, 2008 | 5.803 | 5.916 | 5.655 | 5.686 | 3,368,127 | -0.12(-1.99%) |
Jan 16, 2008 | 5.606 | 5.924 | 5.589 | 5.801 | 2,763,955 | +0.18(+3.26%) |
Jan 15, 2008 | 5.706 | 5.735 | 5.569 | 5.618 | 1,670,933 | -0.21(-3.63%) |
Jan 14, 2008 | 5.893 | 6.118 | 5.684 | 5.830 | 1,956,392 | +0.05(+0.93%) |
Jan 11, 2008 | 5.758 | 5.951 | 5.630 | 5.776 | 2,339,880 | -0.02(-0.39%) |
Jan 10, 2008 | 5.616 | 5.918 | 5.517 | 5.799 | 3,322,920 | +0.12(+2.03%) |
Jan 09, 2008 | 5.470 | 5.706 | 5.330 | 5.684 | 2,277,351 | +0.19(+3.52%) |
Jan 08, 2008 | 5.778 | 5.976 | 5.488 | 5.490 | 3,652,681 | -0.26(-4.51%) |
Jan 07, 2008 | 5.844 | 5.928 | 5.641 | 5.750 | 3,061,620 | -0.02(-0.39%) |
Jan 04, 2008 | 5.994 | 6.017 | 5.766 | 5.772 | 3,151,333 | -0.29(-4.85%) |
Jan 03, 2008 | 6.173 | 6.292 | 6.054 | 6.066 | 3,313,174 | -0.05(-0.77%) |
Jan 02, 2008 | 6.039 | 6.202 | 5.972 | 6.113 | 2,152,372 | +0.07(+1.19%) |
Jan 01, 2008 | 6.089 | 6.183 | 5.965 | 6.042 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.089 | 6.183 | 5.965 | 6.042 | 3,438,154 | -0.08(-1.31%) |
Dec 28, 2007 | 6.233 | 6.350 | 6.093 | 6.122 | 1,756,522 | -0.11(-1.78%) |
Dec 27, 2007 | 6.597 | 6.642 | 6.220 | 6.233 | 1,856,700 | -0.41(-6.16%) |
Dec 26, 2007 | 6.679 | 6.720 | 6.582 | 6.642 | 1,387,443 | -0.06(-0.92%) |
Dec 24, 2007 | 6.463 | 6.706 | 6.414 | 6.704 | 1,261,953 | +0.30(+4.72%) |
Dec 21, 2007 | 6.533 | 6.681 | 6.348 | 6.401 | 4,622,280 | +0.01(+0.13%) |
Dec 20, 2007 | 6.408 | 6.494 | 6.262 | 6.393 | 1,846,488 | +0.02(+0.32%) |
Dec 19, 2007 | 6.064 | 6.545 | 6.048 | 6.373 | 4,541,573 | +0.27(+4.38%) |
Dec 18, 2007 | 6.153 | 6.192 | 5.926 | 6.105 | 2,443,667 | +0.01(+0.17%) |
Dec 17, 2007 | 6.202 | 6.268 | 6.095 | 6.095 | 1,363,104 | -0.17(-2.66%) |
Dec 14, 2007 | 6.436 | 6.588 | 6.259 | 6.262 | 1,128,220 | -0.25(-3.91%) |
Dec 13, 2007 | 6.568 | 6.634 | 6.401 | 6.517 | 1,221,590 | -0.11(-1.71%) |
Dec 12, 2007 | 6.774 | 6.920 | 6.543 | 6.630 | 2,027,815 | -0.00(-0.03%) |
Dec 11, 2007 | 6.948 | 7.057 | 6.632 | 6.632 | 4,933,163 | -0.31(-4.53%) |
Dec 10, 2007 | 6.835 | 7.008 | 6.759 | 6.946 | 1,450,152 | +0.12(+1.75%) |
Dec 07, 2007 | 6.796 | 6.922 | 6.708 | 6.827 | 1,254,099 | +0.07(+1.03%) |
Dec 06, 2007 | 6.477 | 6.776 | 6.467 | 6.757 | 1,736,097 | +0.28(+4.38%) |
Dec 05, 2007 | 6.266 | 6.477 | 6.266 | 6.473 | 1,143,300 | +0.27(+4.41%) |
Dec 04, 2007 | 6.280 | 6.323 | 6.200 | 6.200 | 1,807,097 | -0.18(-2.77%) |
Dec 03, 2007 | 6.523 | 6.533 | 6.364 | 6.377 | 1,864,967 | -0.15(-2.27%) |
Nov 30, 2007 | 6.440 | 6.628 | 6.434 | 6.525 | 3,629,271 | +0.24(+3.79%) |
Nov 29, 2007 | 6.303 | 6.354 | 6.159 | 6.286 | 2,246,714 | -0.08(-1.26%) |
Nov 28, 2007 | 6.136 | 6.366 | 6.126 | 6.366 | 3,018,962 | +0.33(+5.52%) |
Nov 27, 2007 | 5.912 | 6.054 | 5.885 | 6.033 | 2,842,921 | +0.09(+1.56%) |
Nov 26, 2007 | 6.303 | 6.313 | 5.941 | 5.941 | 2,983,904 | -0.39(-6.14%) |
Nov 23, 2007 | 6.319 | 6.387 | 6.268 | 6.329 | 1,074,727 | +0.03(+0.52%) |
Nov 21, 2007 | 6.272 | 6.395 | 6.126 | 6.296 | 4,973,896 | -0.15(-2.30%) |
Nov 20, 2007 | 6.531 | 6.679 | 6.286 | 6.445 | 2,841,462 | -0.13(-2.00%) |
Nov 19, 2007 | 6.732 | 6.732 | 6.537 | 6.576 | 3,523,481 | -0.19(-2.83%) |
Nov 16, 2007 | 7.053 | 7.053 | 6.708 | 6.767 | 4,284,533 | -0.28(-4.00%) |
Nov 15, 2007 | 7.127 | 7.214 | 6.889 | 7.049 | 2,399,413 | -0.10(-1.38%) |
Nov 14, 2007 | 7.413 | 7.493 | 7.101 | 7.148 | 1,522,611 | -0.27(-3.58%) |
Nov 13, 2007 | 7.146 | 7.432 | 7.125 | 7.413 | 1,665,788 | +0.33(+4.71%) |
Nov 12, 2007 | 6.963 | 7.298 | 6.963 | 7.080 | 2,109,091 | +0.00(+0.06%) |
Nov 09, 2007 | 6.934 | 7.195 | 6.864 | 7.076 | 2,997,078 | +0.05(+0.64%) |
Nov 08, 2007 | 7.006 | 7.090 | 6.794 | 7.031 | 3,145,400 | +0.11(+1.60%) |
Nov 07, 2007 | 7.078 | 7.094 | 6.907 | 6.920 | 3,056,893 | -0.28(-3.91%) |
Nov 06, 2007 | 7.064 | 7.222 | 6.895 | 7.201 | 2,307,988 | +0.17(+2.46%) |
Nov 05, 2007 | 7.300 | 7.300 | 6.584 | 7.029 | 3,093,852 | +0.02(+0.29%) |
Nov 02, 2007 | 7.255 | 7.255 | 6.911 | 7.008 | 3,001,455 | -0.19(-2.63%) |