Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 7.014 | 7.014 | 6.958 | 6.971 | 26,098 | -0.02(-0.31%) |
Jan 30, 2008 | 6.932 | 6.993 | 6.932 | 6.993 | 53,649 | +0.06(+0.87%) |
Jan 29, 2008 | 6.867 | 6.949 | 6.867 | 6.932 | 38,796 | +0.06(+0.92%) |
Jan 28, 2008 | 6.880 | 6.884 | 6.841 | 6.869 | 65,481 | -0.01(-0.16%) |
Jan 25, 2008 | 6.910 | 6.915 | 6.837 | 6.880 | 33,950 | -0.04(-0.56%) |
Jan 24, 2008 | 6.863 | 6.919 | 6.815 | 6.919 | 153,355 | +0.06(+0.82%) |
Jan 23, 2008 | 6.733 | 6.863 | 6.716 | 6.863 | 87,994 | +0.16(+2.39%) |
Jan 22, 2008 | 6.512 | 6.703 | 6.495 | 6.703 | 102,083 | +0.11(+1.64%) |
Jan 21, 2008 | 6.672 | 6.681 | 6.555 | 6.594 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.672 | 6.681 | 6.555 | 6.594 | 155,826 | -0.07(-1.10%) |
Jan 17, 2008 | 6.703 | 6.707 | 6.625 | 6.668 | 111,552 | -0.05(-0.71%) |
Jan 16, 2008 | 6.698 | 6.731 | 6.690 | 6.716 | 109,242 | +0.03(+0.39%) |
Jan 15, 2008 | 6.616 | 6.690 | 6.607 | 6.690 | 118,481 | +0.07(+1.11%) |
Jan 14, 2008 | 6.581 | 6.616 | 6.560 | 6.616 | 73,444 | +0.06(+0.92%) |
Jan 11, 2008 | 6.495 | 6.560 | 6.495 | 6.555 | 79,911 | +0.05(+0.80%) |
Jan 10, 2008 | 6.486 | 6.529 | 6.486 | 6.503 | 164,903 | +0.02(+0.33%) |
Jan 09, 2008 | 6.460 | 6.516 | 6.460 | 6.482 | 136,849 | +0.01(+0.13%) |
Jan 08, 2008 | 6.430 | 6.482 | 6.430 | 6.473 | 73,213 | +0.02(+0.34%) |
Jan 07, 2008 | 6.486 | 6.495 | 6.451 | 6.451 | 99,773 | +0.01(+0.20%) |
Jan 04, 2008 | 6.382 | 6.451 | 6.382 | 6.438 | 93,306 | +0.06(+0.95%) |
Jan 03, 2008 | 6.283 | 6.386 | 6.283 | 6.378 | 103,930 | +0.10(+1.52%) |
Jan 02, 2008 | 6.304 | 6.309 | 6.265 | 6.283 | 136,237 | -0.01(-0.14%) |
Jan 01, 2008 | 6.213 | 6.300 | 6.196 | 6.291 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.213 | 6.300 | 6.196 | 6.291 | 260,593 | +0.09(+1.47%) |
Dec 28, 2007 | 6.135 | 6.209 | 6.114 | 6.200 | 197,468 | +0.09(+1.42%) |
Dec 27, 2007 | 6.231 | 6.248 | 6.109 | 6.114 | 324,063 | -0.01(-0.21%) |
Dec 26, 2007 | 6.135 | 6.161 | 6.101 | 6.127 | 190,308 | -0.02(-0.35%) |
Dec 24, 2007 | 6.127 | 6.153 | 6.109 | 6.148 | 107,626 | +0.02(+0.35%) |
Dec 21, 2007 | 6.187 | 6.187 | 6.105 | 6.127 | 278,996 | -0.08(-1.33%) |
Dec 20, 2007 | 6.283 | 6.313 | 6.205 | 6.209 | 265,370 | -0.11(-1.78%) |
Dec 19, 2007 | 6.369 | 6.412 | 6.283 | 6.322 | 186,613 | -0.08(-1.22%) |
Dec 18, 2007 | 6.391 | 6.438 | 6.386 | 6.399 | 145,041 | -0.04(-0.67%) |
Dec 17, 2007 | 6.490 | 6.538 | 6.404 | 6.443 | 66,284 | -0.07(-1.06%) |
Dec 14, 2007 | 6.525 | 6.534 | 6.464 | 6.512 | 83,375 | -0.03(-0.53%) |
Dec 13, 2007 | 6.625 | 6.638 | 6.547 | 6.547 | 168,598 | -0.12(-1.75%) |
Dec 12, 2007 | 6.625 | 6.668 | 6.625 | 6.664 | 57,970 | +0.01(+0.20%) |
Dec 11, 2007 | 6.677 | 6.677 | 6.642 | 6.651 | 58,201 | +0.00(+0.00%) |
Dec 10, 2007 | 6.646 | 6.668 | 6.625 | 6.651 | 57,046 | +0.01(+0.20%) |
Dec 07, 2007 | 6.703 | 6.703 | 6.638 | 6.638 | 112,938 | -0.06(-0.97%) |
Dec 06, 2007 | 6.703 | 6.703 | 6.638 | 6.703 | 122,638 | -0.00(-0.06%) |
Dec 05, 2007 | 6.646 | 6.707 | 6.633 | 6.707 | 53,582 | +0.06(+0.98%) |
Dec 04, 2007 | 6.703 | 6.711 | 6.625 | 6.642 | 53,582 | -0.03(-0.52%) |
Dec 03, 2007 | 6.729 | 6.733 | 6.642 | 6.677 | 80,835 | -0.01(-0.19%) |
Nov 30, 2007 | 6.690 | 6.819 | 6.681 | 6.690 | 63,282 | +0.03(+0.46%) |
Nov 29, 2007 | 6.586 | 6.659 | 6.564 | 6.659 | 62,358 | +0.10(+1.52%) |
Nov 28, 2007 | 6.404 | 6.599 | 6.404 | 6.560 | 91,690 | +0.12(+1.88%) |
Nov 27, 2007 | 6.430 | 6.447 | 6.404 | 6.438 | 143,193 | +0.00(+0.07%) |
Nov 26, 2007 | 6.408 | 6.438 | 6.373 | 6.434 | 69,980 | +0.02(+0.27%) |
Nov 23, 2007 | 6.382 | 6.425 | 6.382 | 6.417 | 28,176 | +0.00(+0.07%) |
Nov 21, 2007 | 6.326 | 6.430 | 6.309 | 6.412 | 89,611 | +0.04(+0.61%) |
Nov 20, 2007 | 6.495 | 6.495 | 6.274 | 6.373 | 138,574 | -0.03(-0.47%) |
Nov 19, 2007 | 6.304 | 6.403 | 6.274 | 6.403 | 140,191 | +0.13(+2.06%) |
Nov 16, 2007 | 6.296 | 6.365 | 6.274 | 6.274 | 101,159 | -0.05(-0.75%) |
Nov 15, 2007 | 6.322 | 6.360 | 6.291 | 6.322 | 155,896 | -0.06(-0.95%) |
Nov 14, 2007 | 6.495 | 6.495 | 6.365 | 6.382 | 97,464 | -0.10(-1.60%) |
Nov 13, 2007 | 6.581 | 6.625 | 6.486 | 6.486 | 85,916 | -0.17(-2.54%) |
Nov 12, 2007 | 6.590 | 6.655 | 6.590 | 6.655 | 56,584 | +0.04(+0.59%) |
Nov 09, 2007 | 6.655 | 6.655 | 6.560 | 6.616 | 115,478 | -0.04(-0.59%) |
Nov 08, 2007 | 6.451 | 6.737 | 6.451 | 6.655 | 113,631 | -0.06(-0.84%) |
Nov 07, 2007 | 6.776 | 6.784 | 6.711 | 6.711 | 113,169 | -0.09(-1.27%) |
Nov 06, 2007 | 6.746 | 6.824 | 6.742 | 6.798 | 95,154 | +0.03(+0.51%) |
Nov 05, 2007 | 6.698 | 6.863 | 6.698 | 6.763 | 105,780 | -0.13(-1.88%) |
Nov 02, 2007 | 7.023 | 7.027 | 6.863 | 6.893 | 62,358 | -0.11(-1.61%) |