Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.440 | 6.600 | 6.360 | 6.600 | 3,139,091 | +0.16(+2.48%) |
Jan 30, 2008 | 6.330 | 6.610 | 6.300 | 6.440 | 2,631,147 | +0.03(+0.47%) |
Jan 29, 2008 | 6.450 | 6.450 | 6.320 | 6.410 | 2,812,517 | -0.04(-0.62%) |
Jan 28, 2008 | 6.530 | 6.550 | 6.290 | 6.450 | 1,726,320 | +0.14(+2.22%) |
Jan 25, 2008 | 6.640 | 6.650 | 6.280 | 6.310 | 2,161,578 | -0.11(-1.71%) |
Jan 24, 2008 | 6.400 | 6.470 | 6.300 | 6.420 | 2,768,702 | +0.37(+6.12%) |
Jan 23, 2008 | 6.160 | 6.370 | 5.950 | 6.050 | 4,384,625 | -0.41(-6.35%) |
Jan 22, 2008 | 5.670 | 6.460 | 5.670 | 6.460 | 3,171,619 | +0.70(+12.15%) |
Jan 21, 2008 | 5.700 | 5.940 | 5.640 | 5.760 | 1,091,271 | -0.31(-5.11%) |
Jan 18, 2008 | 6.250 | 6.320 | 5.990 | 6.070 | 4,017,780 | -0.09(-1.46%) |
Jan 17, 2008 | 6.120 | 6.250 | 5.970 | 6.160 | 3,546,870 | +0.12(+1.99%) |
Jan 16, 2008 | 6.260 | 6.340 | 5.880 | 6.040 | 6,104,084 | -0.32(-5.03%) |
Jan 15, 2008 | 6.620 | 6.740 | 6.330 | 6.360 | 5,138,354 | -0.41(-6.06%) |
Jan 14, 2008 | 7.100 | 7.120 | 6.600 | 6.770 | 3,019,508 | -0.15(-2.17%) |
Jan 11, 2008 | 6.910 | 7.050 | 6.870 | 6.920 | 3,953,934 | +0.04(+0.58%) |
Jan 10, 2008 | 6.520 | 6.950 | 6.490 | 6.880 | 6,484,159 | +0.24(+3.61%) |
Jan 09, 2008 | 6.360 | 6.640 | 6.340 | 6.640 | 4,887,119 | +0.29(+4.57%) |
Jan 08, 2008 | 6.420 | 6.540 | 6.330 | 6.350 | 3,390,260 | +0.15(+2.42%) |
Jan 07, 2008 | 6.420 | 6.470 | 6.200 | 6.200 | 1,441,441 | -0.27(-4.17%) |
Jan 04, 2008 | 6.280 | 6.520 | 6.200 | 6.470 | 6,570,052 | +0.29(+4.69%) |
Jan 03, 2008 | 6.250 | 6.380 | 6.140 | 6.180 | 4,702,067 | -0.07(-1.12%) |
Jan 02, 2008 | 6.000 | 6.250 | 5.950 | 6.250 | 2,473,838 | +0.42(+7.20%) |
Jan 01, 2008 | 5.830 | 5.830 | 5.830 | 5.830 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.870 | 5.920 | 5.750 | 5.830 | 760,517 | -0.11(-1.85%) |
Dec 28, 2007 | 5.780 | 5.990 | 5.750 | 5.940 | 1,412,603 | +0.16(+2.77%) |
Dec 27, 2007 | 5.660 | 5.780 | 5.630 | 5.780 | 837,595 | +0.18(+3.21%) |
Dec 26, 2007 | 5.660 | 5.710 | 5.600 | 5.600 | 729,354 | +0.00(+0.00%) |
Dec 24, 2007 | 5.660 | 5.710 | 5.600 | 5.600 | 729,354 | -0.12(-2.10%) |
Dec 21, 2007 | 5.450 | 5.720 | 5.450 | 5.720 | 1,454,390 | +0.33(+6.12%) |
Dec 20, 2007 | 5.470 | 5.490 | 5.360 | 5.390 | 1,298,508 | -0.04(-0.74%) |
Dec 19, 2007 | 5.310 | 5.480 | 5.260 | 5.430 | 1,106,286 | +0.12(+2.26%) |
Dec 18, 2007 | 5.300 | 5.450 | 5.210 | 5.310 | 2,636,138 | +0.11(+2.12%) |
Dec 17, 2007 | 5.410 | 5.540 | 5.170 | 5.200 | 1,649,983 | -0.28(-5.11%) |
Dec 14, 2007 | 5.500 | 5.620 | 5.430 | 5.480 | 1,168,985 | -0.08(-1.44%) |
Dec 13, 2007 | 5.680 | 5.690 | 5.530 | 5.560 | 1,031,334 | -0.19(-3.30%) |
Dec 12, 2007 | 5.810 | 5.860 | 5.650 | 5.750 | 2,555,920 | +0.06(+1.05%) |
Dec 11, 2007 | 5.970 | 5.980 | 5.690 | 5.690 | 1,297,017 | -0.24(-4.05%) |
Dec 10, 2007 | 5.990 | 6.070 | 5.880 | 5.930 | 2,349,307 | -0.01(-0.17%) |
Dec 07, 2007 | 5.900 | 5.970 | 5.820 | 5.940 | 806,488 | +0.04(+0.68%) |
Dec 06, 2007 | 5.710 | 5.910 | 5.700 | 5.900 | 1,451,606 | +0.16(+2.79%) |
Dec 05, 2007 | 5.810 | 5.880 | 5.710 | 5.740 | 1,029,948 | -0.14(-2.38%) |
Dec 04, 2007 | 5.860 | 5.920 | 5.760 | 5.880 | 2,017,761 | +0.06(+1.03%) |
Dec 03, 2007 | 5.830 | 5.870 | 5.750 | 5.820 | 1,338,592 | -0.02(-0.34%) |
Nov 30, 2007 | 5.850 | 5.900 | 5.740 | 5.840 | 2,828,274 | -0.03(-0.51%) |
Nov 29, 2007 | 5.890 | 6.020 | 5.800 | 5.870 | 2,344,600 | -0.03(-0.51%) |
Nov 28, 2007 | 5.630 | 5.970 | 5.580 | 5.900 | 2,661,827 | +0.18(+3.15%) |
Nov 27, 2007 | 5.630 | 5.750 | 5.560 | 5.720 | 1,928,148 | -0.06(-1.04%) |
Nov 26, 2007 | 6.250 | 6.250 | 5.720 | 5.780 | 4,047,976 | -0.22(-3.67%) |
Nov 23, 2007 | 5.860 | 6.000 | 5.790 | 6.000 | 1,312,997 | +0.48(+8.70%) |
Nov 21, 2007 | 5.630 | 5.670 | 5.470 | 5.520 | 2,767,088 | -0.11(-1.95%) |
Nov 20, 2007 | 5.500 | 5.650 | 5.440 | 5.630 | 4,304,779 | +0.31(+5.83%) |
Nov 19, 2007 | 5.600 | 5.620 | 5.320 | 5.320 | 2,152,606 | -0.16(-2.92%) |
Nov 16, 2007 | 5.550 | 5.620 | 5.300 | 5.480 | 3,543,240 | +0.06(+1.11%) |
Nov 15, 2007 | 5.420 | 5.480 | 5.330 | 5.420 | 2,140,868 | -0.09(-1.63%) |
Nov 14, 2007 | 5.550 | 5.670 | 5.480 | 5.510 | 1,728,733 | +0.07(+1.29%) |
Nov 13, 2007 | 5.380 | 5.490 | 5.330 | 5.440 | 1,680,460 | +0.13(+2.45%) |
Nov 12, 2007 | 5.500 | 5.610 | 5.300 | 5.310 | 2,575,747 | -0.39(-6.84%) |
Nov 09, 2007 | 5.710 | 5.760 | 5.520 | 5.700 | 3,176,290 | -0.11(-1.89%) |
Nov 08, 2007 | 5.940 | 5.980 | 5.580 | 5.810 | 4,014,793 | -0.08(-1.36%) |
Nov 07, 2007 | 6.190 | 6.220 | 5.880 | 5.890 | 3,867,376 | -0.20(-3.28%) |
Nov 06, 2007 | 6.050 | 6.120 | 5.990 | 6.090 | 5,661,225 | +0.14(+2.35%) |
Nov 05, 2007 | 6.010 | 6.050 | 5.810 | 5.950 | 7,131,444 | -0.17(-2.78%) |
Nov 02, 2007 | 6.260 | 6.270 | 6.100 | 6.120 | 4,605,903 | -0.08(-1.29%) |