Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.183 | 6.350 | 6.110 | 6.294 | 3,605,994 | +0.07(+1.14%) |
Jan 30, 2008 | 6.057 | 6.294 | 6.053 | 6.223 | 5,643,035 | +0.19(+3.15%) |
Jan 29, 2008 | 6.084 | 6.084 | 6.021 | 6.033 | 2,313,906 | -0.04(-0.73%) |
Jan 28, 2008 | 6.094 | 6.094 | 5.987 | 6.078 | 5,047,050 | +0.02(+0.27%) |
Jan 25, 2008 | 6.203 | 6.203 | 6.027 | 6.062 | 4,911,880 | -0.05(-0.79%) |
Jan 24, 2008 | 6.049 | 6.169 | 6.013 | 6.110 | 4,079,632 | +0.05(+0.77%) |
Jan 23, 2008 | 6.053 | 6.090 | 5.912 | 6.064 | 5,728,270 | -0.03(-0.50%) |
Jan 22, 2008 | 6.013 | 6.120 | 5.726 | 6.094 | 4,950,557 | -0.08(-1.24%) |
Jan 21, 2008 | 6.261 | 6.322 | 6.128 | 6.171 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.261 | 6.322 | 6.128 | 6.171 | 6,359,788 | -0.11(-1.67%) |
Jan 17, 2008 | 6.342 | 6.373 | 6.243 | 6.276 | 5,368,636 | -0.07(-1.05%) |
Jan 16, 2008 | 6.276 | 6.354 | 6.272 | 6.342 | 3,450,634 | -0.00(-0.03%) |
Jan 15, 2008 | 6.354 | 6.415 | 6.316 | 6.344 | 2,373,802 | -0.05(-0.85%) |
Jan 14, 2008 | 6.443 | 6.453 | 6.373 | 6.399 | 3,146,030 | -0.03(-0.53%) |
Jan 11, 2008 | 6.447 | 6.512 | 6.393 | 6.433 | 3,231,259 | -0.05(-0.84%) |
Jan 10, 2008 | 6.524 | 6.532 | 6.449 | 6.488 | 2,215,185 | -0.03(-0.50%) |
Jan 09, 2008 | 6.498 | 6.554 | 6.474 | 6.520 | 2,458,918 | -0.01(-0.19%) |
Jan 08, 2008 | 6.508 | 6.591 | 6.508 | 6.532 | 1,555,020 | +0.04(+0.56%) |
Jan 07, 2008 | 6.534 | 6.534 | 6.463 | 6.496 | 4,093,411 | -0.04(-0.68%) |
Jan 04, 2008 | 6.552 | 6.552 | 6.423 | 6.540 | 4,056,313 | -0.02(-0.31%) |
Jan 03, 2008 | 6.407 | 6.581 | 6.407 | 6.560 | 1,704,221 | +0.11(+1.66%) |
Jan 02, 2008 | 6.417 | 6.472 | 6.407 | 6.453 | 2,037,363 | +0.01(+0.22%) |
Jan 01, 2008 | 6.377 | 6.439 | 6.369 | 6.439 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.377 | 6.439 | 6.369 | 6.439 | 1,763,266 | +0.03(+0.44%) |
Dec 28, 2007 | 6.362 | 6.417 | 6.362 | 6.411 | 1,401,438 | +0.03(+0.51%) |
Dec 27, 2007 | 6.344 | 6.395 | 6.312 | 6.379 | 2,191,272 | +0.03(+0.54%) |
Dec 26, 2007 | 6.231 | 6.348 | 6.231 | 6.344 | 1,792,689 | +0.08(+1.26%) |
Dec 24, 2007 | 6.160 | 6.266 | 6.128 | 6.266 | 1,094,645 | +0.15(+2.38%) |
Dec 21, 2007 | 6.045 | 6.130 | 6.045 | 6.120 | 2,475,993 | +0.08(+1.27%) |
Dec 20, 2007 | 6.136 | 6.154 | 6.043 | 6.043 | 2,693,789 | -0.09(-1.48%) |
Dec 19, 2007 | 6.116 | 6.160 | 6.110 | 6.134 | 1,972,441 | -0.01(-0.10%) |
Dec 18, 2007 | 6.201 | 6.221 | 6.130 | 6.140 | 2,931,442 | -0.06(-0.91%) |
Dec 17, 2007 | 6.160 | 6.221 | 6.160 | 6.197 | 2,077,975 | -0.03(-0.42%) |
Dec 14, 2007 | 6.185 | 6.251 | 6.183 | 6.223 | 2,085,258 | -0.01(-0.16%) |
Dec 13, 2007 | 6.280 | 6.306 | 6.211 | 6.233 | 1,731,134 | -0.07(-1.15%) |
Dec 12, 2007 | 6.278 | 6.364 | 6.274 | 6.306 | 2,053,191 | +0.00(+0.03%) |
Dec 11, 2007 | 6.298 | 6.352 | 6.286 | 6.304 | 2,345,260 | -0.02(-0.35%) |
Dec 10, 2007 | 6.304 | 6.342 | 6.304 | 6.326 | 6,726,477 | +0.00(+0.06%) |
Dec 07, 2007 | 6.320 | 6.362 | 6.257 | 6.322 | 2,274,452 | -0.03(-0.41%) |
Dec 06, 2007 | 6.304 | 6.391 | 6.304 | 6.348 | 1,736,219 | -0.03(-0.48%) |
Dec 05, 2007 | 6.391 | 6.391 | 6.306 | 6.379 | 2,117,998 | +0.07(+1.12%) |
Dec 04, 2007 | 6.405 | 6.405 | 6.294 | 6.308 | 1,908,575 | -0.07(-1.08%) |
Dec 03, 2007 | 6.255 | 6.387 | 6.255 | 6.377 | 1,560,863 | +0.06(+0.99%) |
Nov 30, 2007 | 6.205 | 6.316 | 6.205 | 6.314 | 3,180,216 | +0.07(+1.07%) |
Nov 29, 2007 | 6.231 | 6.276 | 6.231 | 6.247 | 2,525,819 | -0.03(-0.51%) |
Nov 28, 2007 | 6.294 | 6.344 | 6.241 | 6.280 | 3,538,894 | -0.04(-0.70%) |
Nov 27, 2007 | 6.399 | 6.413 | 6.282 | 6.324 | 3,530,685 | -0.09(-1.39%) |
Nov 26, 2007 | 6.463 | 6.514 | 6.389 | 6.413 | 3,771,106 | -0.08(-1.31%) |
Nov 23, 2007 | 6.435 | 6.498 | 6.409 | 6.498 | 735,209 | +0.06(+0.94%) |
Nov 21, 2007 | 6.383 | 6.447 | 6.377 | 6.437 | 6,671,849 | +0.01(+0.16%) |
Nov 20, 2007 | 6.395 | 6.465 | 6.395 | 6.427 | 7,097,627 | -0.03(-0.41%) |
Nov 19, 2007 | 6.482 | 6.488 | 6.429 | 6.453 | 5,233,357 | +0.01(+0.09%) |
Nov 16, 2007 | 6.411 | 6.486 | 6.391 | 6.447 | 3,752,793 | +0.00(+0.00%) |
Nov 15, 2007 | 6.383 | 6.480 | 6.383 | 6.447 | 2,289,300 | +0.01(+0.16%) |
Nov 14, 2007 | 6.484 | 6.512 | 6.425 | 6.437 | 1,909,763 | -0.05(-0.84%) |
Nov 13, 2007 | 6.463 | 6.496 | 6.413 | 6.492 | 6,791,161 | +0.06(+0.91%) |
Nov 12, 2007 | 6.379 | 6.506 | 6.379 | 6.433 | 2,362,306 | +0.01(+0.09%) |
Nov 09, 2007 | 6.463 | 6.463 | 6.391 | 6.427 | 3,718,627 | -0.02(-0.28%) |
Nov 08, 2007 | 6.417 | 6.554 | 6.417 | 6.445 | 5,285,842 | +0.02(+0.31%) |
Nov 07, 2007 | 6.393 | 6.484 | 6.393 | 6.425 | 6,540,105 | -0.02(-0.25%) |
Nov 06, 2007 | 6.461 | 6.484 | 6.419 | 6.441 | 2,137,307 | +0.01(+0.19%) |
Nov 05, 2007 | 6.502 | 6.502 | 6.403 | 6.429 | 3,695,155 | -0.06(-0.93%) |
Nov 02, 2007 | 6.425 | 6.494 | 6.377 | 6.490 | 2,631,902 | +0.06(+0.97%) |