Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.196 | 6.388 | 6.161 | 6.236 | 911,297 | +0.03(+0.41%) |
Jan 30, 2008 | 6.398 | 6.433 | 6.206 | 6.211 | 504,063 | -0.20(-3.15%) |
Jan 29, 2008 | 6.403 | 6.494 | 6.312 | 6.413 | 430,090 | +0.05(+0.79%) |
Jan 28, 2008 | 6.302 | 6.368 | 6.105 | 6.363 | 744,286 | +0.06(+0.96%) |
Jan 25, 2008 | 6.418 | 6.590 | 6.226 | 6.302 | 822,232 | +0.01(+0.08%) |
Jan 24, 2008 | 6.731 | 6.802 | 6.297 | 6.297 | 981,617 | -0.44(-6.52%) |
Jan 23, 2008 | 6.423 | 6.736 | 6.378 | 6.736 | 1,388,952 | +0.02(+0.30%) |
Jan 22, 2008 | 5.888 | 6.747 | 5.550 | 6.716 | 2,739,537 | +1.18(+21.24%) |
Jan 21, 2008 | 5.747 | 5.772 | 5.529 | 5.540 | 827,094 | +0.00(+0.00%) |
Jan 18, 2008 | 5.747 | 5.772 | 5.529 | 5.540 | 827,094 | -0.18(-3.18%) |
Jan 17, 2008 | 5.686 | 5.868 | 5.636 | 5.721 | 274,855 | +0.07(+1.16%) |
Jan 16, 2008 | 5.595 | 5.853 | 5.504 | 5.656 | 643,652 | +0.05(+0.90%) |
Jan 15, 2008 | 5.615 | 5.636 | 5.514 | 5.605 | 276,265 | -0.05(-0.80%) |
Jan 14, 2008 | 5.620 | 5.752 | 5.560 | 5.651 | 434,724 | +0.10(+1.73%) |
Jan 11, 2008 | 5.620 | 5.671 | 5.464 | 5.555 | 320,329 | -0.10(-1.79%) |
Jan 10, 2008 | 5.459 | 5.787 | 5.328 | 5.656 | 432,304 | +0.16(+2.85%) |
Jan 09, 2008 | 5.545 | 5.666 | 5.277 | 5.499 | 534,316 | -0.05(-0.82%) |
Jan 08, 2008 | 5.737 | 5.817 | 5.519 | 5.545 | 699,559 | -0.18(-3.09%) |
Jan 07, 2008 | 5.848 | 5.883 | 5.636 | 5.721 | 537,366 | -0.11(-1.90%) |
Jan 04, 2008 | 5.767 | 5.893 | 5.762 | 5.832 | 509,121 | +0.03(+0.52%) |
Jan 03, 2008 | 5.933 | 6.065 | 5.802 | 5.802 | 423,666 | -0.14(-2.38%) |
Jan 02, 2008 | 6.110 | 6.201 | 5.908 | 5.944 | 391,954 | -0.17(-2.73%) |
Jan 01, 2008 | 6.171 | 6.201 | 6.055 | 6.110 | 1,107,581 | +0.00(+0.00%) |
Dec 31, 2007 | 6.171 | 6.201 | 6.055 | 6.110 | 1,107,581 | -0.09(-1.47%) |
Dec 28, 2007 | 6.348 | 6.408 | 6.161 | 6.201 | 243,293 | -0.09(-1.37%) |
Dec 27, 2007 | 6.504 | 6.550 | 6.287 | 6.287 | 235,566 | -0.27(-4.08%) |
Dec 26, 2007 | 6.343 | 6.590 | 6.302 | 6.555 | 293,535 | +0.15(+2.29%) |
Dec 24, 2007 | 6.413 | 6.464 | 6.343 | 6.408 | 191,962 | +0.05(+0.79%) |
Dec 21, 2007 | 6.423 | 6.595 | 6.358 | 6.358 | 1,088,555 | +0.02(+0.32%) |
Dec 20, 2007 | 6.242 | 6.353 | 6.120 | 6.337 | 495,651 | +0.11(+1.78%) |
Dec 19, 2007 | 6.221 | 6.408 | 6.221 | 6.226 | 359,342 | -0.02(-0.32%) |
Dec 18, 2007 | 6.231 | 6.368 | 6.110 | 6.247 | 358,396 | +0.05(+0.73%) |
Dec 17, 2007 | 6.242 | 6.373 | 6.186 | 6.201 | 378,696 | -0.05(-0.73%) |
Dec 14, 2007 | 6.348 | 6.408 | 6.247 | 6.247 | 402,101 | -0.17(-2.60%) |
Dec 13, 2007 | 6.353 | 6.433 | 6.287 | 6.413 | 407,833 | +0.01(+0.08%) |
Dec 12, 2007 | 6.332 | 6.539 | 6.307 | 6.408 | 417,222 | +0.15(+2.34%) |
Dec 11, 2007 | 6.418 | 6.565 | 6.196 | 6.262 | 395,084 | -0.13(-1.98%) |
Dec 10, 2007 | 6.656 | 6.656 | 6.307 | 6.388 | 333,175 | -0.22(-3.29%) |
Dec 07, 2007 | 6.464 | 6.615 | 6.464 | 6.605 | 386,836 | +0.15(+2.27%) |
Dec 06, 2007 | 6.337 | 6.580 | 6.322 | 6.459 | 441,267 | +0.10(+1.59%) |
Dec 05, 2007 | 6.383 | 6.383 | 6.186 | 6.358 | 335,959 | +0.06(+0.88%) |
Dec 04, 2007 | 6.363 | 6.433 | 6.292 | 6.302 | 394,195 | -0.13(-1.96%) |
Dec 03, 2007 | 6.408 | 6.519 | 6.363 | 6.428 | 515,979 | -0.01(-0.08%) |
Nov 30, 2007 | 6.267 | 6.454 | 6.216 | 6.433 | 644,612 | +0.26(+4.17%) |
Nov 29, 2007 | 6.393 | 6.408 | 6.156 | 6.176 | 286,856 | -0.23(-3.55%) |
Nov 28, 2007 | 6.277 | 6.418 | 6.231 | 6.403 | 350,823 | +0.19(+3.01%) |
Nov 27, 2007 | 6.327 | 6.408 | 6.156 | 6.216 | 281,099 | -0.11(-1.76%) |
Nov 26, 2007 | 6.438 | 6.438 | 6.307 | 6.327 | 684,812 | -0.05(-0.79%) |
Nov 23, 2007 | 6.534 | 6.565 | 6.378 | 6.378 | 163,916 | -0.10(-1.56%) |
Nov 21, 2007 | 6.469 | 6.529 | 6.393 | 6.479 | 395,474 | -0.02(-0.31%) |
Nov 20, 2007 | 6.504 | 6.539 | 6.297 | 6.499 | 434,532 | +0.02(+0.31%) |
Nov 19, 2007 | 6.635 | 6.635 | 6.403 | 6.479 | 412,483 | -0.17(-2.58%) |
Nov 16, 2007 | 6.681 | 6.721 | 6.529 | 6.651 | 434,581 | -0.02(-0.30%) |
Nov 15, 2007 | 6.696 | 6.762 | 6.565 | 6.671 | 408,204 | -0.03(-0.45%) |
Nov 14, 2007 | 6.539 | 6.817 | 6.423 | 6.701 | 944,998 | +0.18(+2.71%) |
Nov 13, 2007 | 6.302 | 6.590 | 6.292 | 6.524 | 761,061 | +0.25(+4.03%) |
Nov 12, 2007 | 6.363 | 6.494 | 6.216 | 6.272 | 751,538 | -0.07(-1.04%) |
Nov 09, 2007 | 6.454 | 6.509 | 6.312 | 6.337 | 602,923 | -0.19(-2.86%) |
Nov 08, 2007 | 6.438 | 6.575 | 6.388 | 6.524 | 532,184 | +0.13(+2.05%) |
Nov 07, 2007 | 6.595 | 6.706 | 6.368 | 6.393 | 891,384 | -0.27(-4.09%) |
Nov 06, 2007 | 6.827 | 6.888 | 6.605 | 6.666 | 646,844 | -0.15(-2.15%) |
Nov 05, 2007 | 7.039 | 7.039 | 6.792 | 6.812 | 521,046 | -0.28(-3.99%) |
Nov 02, 2007 | 7.272 | 7.272 | 7.009 | 7.095 | 394,972 | -0.09(-1.26%) |