Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.131 | 6.321 | 6.127 | 6.315 | 45,002 | +0.21(+3.49%) |
Jan 30, 2008 | 6.397 | 6.397 | 6.102 | 6.102 | 49,940 | -0.08(-1.23%) |
Jan 29, 2008 | 6.105 | 6.178 | 6.103 | 6.178 | 6,340 | -0.02(-0.36%) |
Jan 28, 2008 | 6.398 | 6.398 | 6.106 | 6.200 | 18,289 | -0.19(-3.02%) |
Jan 25, 2008 | 6.499 | 6.499 | 6.346 | 6.393 | 15,241 | -0.12(-1.86%) |
Jan 24, 2008 | 6.454 | 6.514 | 6.347 | 6.514 | 16,054 | +0.12(+1.83%) |
Jan 23, 2008 | 5.906 | 6.501 | 5.733 | 6.397 | 35,481 | +0.29(+4.82%) |
Jan 22, 2008 | 5.907 | 6.446 | 5.905 | 6.103 | 140,310 | -0.45(-6.93%) |
Jan 21, 2008 | 6.484 | 6.558 | 6.114 | 6.558 | 64,429 | +0.00(+0.00%) |
Jan 18, 2008 | 6.484 | 6.558 | 6.114 | 6.558 | 64,429 | -0.04(-0.55%) |
Jan 17, 2008 | 6.840 | 6.843 | 6.584 | 6.594 | 40,135 | -0.22(-3.25%) |
Jan 16, 2008 | 6.666 | 6.886 | 6.517 | 6.815 | 54,787 | +0.15(+2.27%) |
Jan 15, 2008 | 6.447 | 6.869 | 6.447 | 6.664 | 71,877 | -0.02(-0.28%) |
Jan 14, 2008 | 7.478 | 7.478 | 6.604 | 6.683 | 112,419 | -0.36(-5.06%) |
Jan 11, 2008 | 7.479 | 7.479 | 6.670 | 7.039 | 31,945 | +0.29(+4.32%) |
Jan 10, 2008 | 6.737 | 6.896 | 6.594 | 6.747 | 63,748 | +0.08(+1.17%) |
Jan 09, 2008 | 6.767 | 6.964 | 6.668 | 6.670 | 86,417 | -0.32(-4.55%) |
Jan 08, 2008 | 7.151 | 7.151 | 6.782 | 6.988 | 42,380 | -0.24(-3.34%) |
Jan 07, 2008 | 7.625 | 7.625 | 6.938 | 7.229 | 33,662 | -0.16(-2.11%) |
Jan 04, 2008 | 7.543 | 7.543 | 7.287 | 7.384 | 31,102 | -0.24(-3.19%) |
Jan 03, 2008 | 7.283 | 7.627 | 7.282 | 7.627 | 72,629 | +0.35(+4.74%) |
Jan 02, 2008 | 7.280 | 7.282 | 7.116 | 7.282 | 52,531 | +0.08(+1.09%) |
Jan 01, 2008 | 7.277 | 7.277 | 7.087 | 7.203 | 27,860 | +0.00(+0.00%) |
Dec 31, 2007 | 7.277 | 7.277 | 7.087 | 7.203 | 27,860 | +0.23(+3.26%) |
Dec 28, 2007 | 6.905 | 7.012 | 6.899 | 6.976 | 25,005 | +0.08(+1.18%) |
Dec 27, 2007 | 6.997 | 7.172 | 6.246 | 6.894 | 81,499 | -0.10(-1.48%) |
Dec 26, 2007 | 7.454 | 7.454 | 6.997 | 6.997 | 45,703 | -0.19(-2.58%) |
Dec 24, 2007 | 6.889 | 7.183 | 6.863 | 7.183 | 79,254 | +0.34(+4.95%) |
Dec 21, 2007 | 6.594 | 6.877 | 6.531 | 6.844 | 100,612 | +0.28(+4.27%) |
Dec 20, 2007 | 6.140 | 6.593 | 6.140 | 6.563 | 60,202 | +0.10(+1.60%) |
Dec 19, 2007 | 6.347 | 6.571 | 6.347 | 6.460 | 38,102 | +0.06(+0.97%) |
Dec 18, 2007 | 6.201 | 6.579 | 6.135 | 6.398 | 34,577 | +0.20(+3.19%) |
Dec 17, 2007 | 5.838 | 6.200 | 5.838 | 6.200 | 20,474 | +0.18(+2.94%) |
Dec 14, 2007 | 6.003 | 6.023 | 5.905 | 6.023 | 45,510 | +0.02(+0.28%) |
Dec 13, 2007 | 6.250 | 6.250 | 6.003 | 6.006 | 30,878 | -0.22(-3.46%) |
Dec 12, 2007 | 6.041 | 6.280 | 6.041 | 6.222 | 38,936 | -0.00(-0.05%) |
Dec 11, 2007 | 6.283 | 6.284 | 6.166 | 6.225 | 93,784 | -0.06(-0.92%) |
Dec 10, 2007 | 6.306 | 6.306 | 6.199 | 6.283 | 96,639 | +0.09(+1.51%) |
Dec 07, 2007 | 6.334 | 6.334 | 6.102 | 6.189 | 19,437 | -0.01(-0.21%) |
Dec 06, 2007 | 6.337 | 6.337 | 6.201 | 6.202 | 19,325 | +0.03(+0.43%) |
Dec 05, 2007 | 6.152 | 6.176 | 6.122 | 6.176 | 7,112 | -0.01(-0.21%) |
Dec 04, 2007 | 6.103 | 6.250 | 6.103 | 6.188 | 13,330 | -0.04(-0.69%) |
Dec 03, 2007 | 6.491 | 6.491 | 6.149 | 6.232 | 112,490 | -0.07(-1.06%) |
Nov 30, 2007 | 6.395 | 6.397 | 6.221 | 6.299 | 39,342 | +0.22(+3.64%) |
Nov 29, 2007 | 5.831 | 6.077 | 5.694 | 6.077 | 21,845 | +0.35(+6.14%) |
Nov 28, 2007 | 5.568 | 5.727 | 5.290 | 5.726 | 316,082 | -0.03(-0.61%) |
Nov 27, 2007 | 5.892 | 5.892 | 5.668 | 5.761 | 139,355 | -0.13(-2.26%) |
Nov 26, 2007 | 6.048 | 6.102 | 5.894 | 5.894 | 38,946 | +0.09(+1.51%) |
Nov 23, 2007 | 5.721 | 5.829 | 5.118 | 5.807 | 35,684 | -0.10(-1.63%) |
Nov 21, 2007 | 5.907 | 6.070 | 5.856 | 5.903 | 69,865 | -0.10(-1.62%) |
Nov 20, 2007 | 6.072 | 6.073 | 5.905 | 6.001 | 14,225 | +0.00(+0.05%) |
Nov 19, 2007 | 6.151 | 6.151 | 5.998 | 5.998 | 43,274 | -0.15(-2.48%) |
Nov 16, 2007 | 6.092 | 6.253 | 6.005 | 6.150 | 21,418 | +0.11(+1.76%) |
Nov 15, 2007 | 5.905 | 6.092 | 5.872 | 6.044 | 36,700 | +0.14(+2.35%) |
Nov 14, 2007 | 6.146 | 6.146 | 5.883 | 5.905 | 76,439 | -0.25(-3.98%) |
Nov 13, 2007 | 6.413 | 6.413 | 6.010 | 6.150 | 125,546 | -0.05(-0.76%) |
Nov 12, 2007 | 6.574 | 6.594 | 6.076 | 6.197 | 172,814 | -0.38(-5.73%) |
Nov 09, 2007 | 6.594 | 6.594 | 6.397 | 6.574 | 121,187 | -0.01(-0.15%) |
Nov 08, 2007 | 6.450 | 6.588 | 6.353 | 6.584 | 135,758 | +0.13(+2.09%) |
Nov 07, 2007 | 6.151 | 6.494 | 6.124 | 6.449 | 101,475 | +0.30(+4.85%) |
Nov 06, 2007 | 5.954 | 6.151 | 5.948 | 6.151 | 148,784 | +0.18(+3.07%) |
Nov 05, 2007 | 5.904 | 5.968 | 5.900 | 5.968 | 48,294 | +0.04(+0.63%) |
Nov 02, 2007 | 5.855 | 5.936 | 5.482 | 5.931 | 140,086 | +0.01(+0.15%) |