Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.291 | 6.867 | 6.268 | 6.771 | 4,782,985 | +0.56(+9.00%) |
Jan 30, 2008 | 6.365 | 6.433 | 6.180 | 6.212 | 1,607,696 | -0.23(-3.53%) |
Jan 29, 2008 | 6.458 | 6.478 | 6.294 | 6.439 | 1,274,890 | +0.03(+0.44%) |
Jan 28, 2008 | 6.297 | 6.419 | 6.212 | 6.410 | 1,379,334 | +0.09(+1.39%) |
Jan 25, 2008 | 6.473 | 6.518 | 6.274 | 6.322 | 1,225,683 | -0.06(-0.89%) |
Jan 24, 2008 | 6.370 | 6.544 | 6.308 | 6.379 | 1,999,576 | +0.04(+0.67%) |
Jan 23, 2008 | 6.075 | 6.339 | 5.979 | 6.336 | 2,174,372 | +0.13(+2.06%) |
Jan 22, 2008 | 5.970 | 6.302 | 5.882 | 6.209 | 1,525,144 | -0.01(-0.18%) |
Jan 21, 2008 | 6.336 | 6.433 | 6.175 | 6.220 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.336 | 6.433 | 6.175 | 6.220 | 1,993,850 | -0.09(-1.44%) |
Jan 17, 2008 | 6.297 | 6.458 | 6.265 | 6.311 | 3,247,123 | +0.03(+0.50%) |
Jan 16, 2008 | 6.172 | 6.331 | 6.155 | 6.280 | 2,744,255 | +0.10(+1.70%) |
Jan 15, 2008 | 6.291 | 6.308 | 6.146 | 6.175 | 1,338,102 | -0.15(-2.42%) |
Jan 14, 2008 | 6.265 | 6.353 | 6.172 | 6.328 | 1,686,636 | +0.13(+2.11%) |
Jan 11, 2008 | 6.356 | 6.379 | 6.180 | 6.197 | 1,635,536 | -0.20(-3.19%) |
Jan 10, 2008 | 6.345 | 6.475 | 6.274 | 6.402 | 2,329,785 | -0.01(-0.13%) |
Jan 09, 2008 | 6.370 | 6.487 | 6.365 | 6.410 | 2,051,733 | +0.05(+0.71%) |
Jan 08, 2008 | 6.563 | 6.614 | 6.362 | 6.365 | 2,061,953 | -0.15(-2.35%) |
Jan 07, 2008 | 6.407 | 6.549 | 6.376 | 6.518 | 1,605,934 | +0.14(+2.27%) |
Jan 04, 2008 | 6.444 | 6.580 | 6.365 | 6.373 | 1,984,775 | -0.13(-2.05%) |
Jan 03, 2008 | 6.515 | 6.569 | 6.490 | 6.507 | 1,443,399 | +0.00(+0.00%) |
Jan 02, 2008 | 6.612 | 6.623 | 6.456 | 6.507 | 1,965,040 | -0.14(-2.05%) |
Jan 01, 2008 | 6.742 | 6.751 | 6.620 | 6.643 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.742 | 6.751 | 6.620 | 6.643 | 1,505,145 | -0.14(-2.13%) |
Dec 28, 2007 | 6.788 | 6.876 | 6.753 | 6.788 | 778,650 | +0.01(+0.08%) |
Dec 27, 2007 | 6.898 | 6.975 | 6.776 | 6.782 | 1,114,977 | -0.16(-2.25%) |
Dec 26, 2007 | 7.074 | 7.108 | 6.935 | 6.938 | 1,186,918 | -0.13(-1.89%) |
Dec 24, 2007 | 7.012 | 7.090 | 6.966 | 7.071 | 458,873 | +0.12(+1.76%) |
Dec 21, 2007 | 7.009 | 7.037 | 6.932 | 6.949 | 3,187,200 | -0.01(-0.12%) |
Dec 20, 2007 | 7.017 | 7.040 | 6.861 | 6.958 | 1,429,376 | -0.00(-0.04%) |
Dec 19, 2007 | 6.929 | 7.108 | 6.901 | 6.961 | 2,280,976 | +0.05(+0.70%) |
Dec 18, 2007 | 6.856 | 6.927 | 6.816 | 6.912 | 1,848,040 | +0.11(+1.67%) |
Dec 17, 2007 | 6.748 | 6.858 | 6.739 | 6.799 | 2,723,075 | -0.01(-0.08%) |
Dec 14, 2007 | 6.742 | 6.898 | 6.742 | 6.805 | 2,964,829 | -0.02(-0.29%) |
Dec 13, 2007 | 6.756 | 6.876 | 6.725 | 6.824 | 1,885,748 | -0.01(-0.08%) |
Dec 12, 2007 | 6.759 | 6.861 | 6.734 | 6.830 | 2,375,951 | +0.22(+3.35%) |
Dec 11, 2007 | 6.685 | 6.768 | 6.569 | 6.609 | 2,292,782 | -0.07(-1.02%) |
Dec 10, 2007 | 6.589 | 6.697 | 6.589 | 6.677 | 1,359,307 | +0.09(+1.38%) |
Dec 07, 2007 | 6.680 | 6.714 | 6.546 | 6.586 | 1,563,997 | -0.06(-0.94%) |
Dec 06, 2007 | 6.473 | 6.674 | 6.458 | 6.649 | 4,553,051 | +0.16(+2.49%) |
Dec 05, 2007 | 6.544 | 6.558 | 6.430 | 6.487 | 961,728 | +0.03(+0.44%) |
Dec 04, 2007 | 6.526 | 6.561 | 6.385 | 6.458 | 1,986,890 | -0.12(-1.77%) |
Dec 03, 2007 | 6.561 | 6.637 | 6.501 | 6.575 | 2,013,056 | -0.02(-0.26%) |
Nov 30, 2007 | 6.595 | 6.663 | 6.552 | 6.592 | 1,690,865 | +0.08(+1.18%) |
Nov 29, 2007 | 6.495 | 6.566 | 6.439 | 6.515 | 1,033,267 | -0.01(-0.13%) |
Nov 28, 2007 | 6.410 | 6.544 | 6.368 | 6.524 | 1,250,087 | +0.20(+3.09%) |
Nov 27, 2007 | 6.331 | 6.430 | 6.243 | 6.328 | 1,567,169 | +0.03(+0.45%) |
Nov 26, 2007 | 6.515 | 6.592 | 6.294 | 6.299 | 1,385,677 | -0.22(-3.39%) |
Nov 23, 2007 | 6.410 | 6.561 | 6.342 | 6.521 | 393,290 | +0.18(+2.91%) |
Nov 21, 2007 | 6.365 | 6.563 | 6.331 | 6.336 | 1,372,286 | -0.08(-1.28%) |
Nov 20, 2007 | 6.458 | 6.597 | 6.385 | 6.419 | 4,633,845 | -0.05(-0.83%) |
Nov 19, 2007 | 6.464 | 6.498 | 6.339 | 6.473 | 1,665,491 | -0.06(-0.91%) |
Nov 16, 2007 | 6.492 | 6.657 | 6.416 | 6.532 | 3,498,730 | +0.06(+0.88%) |
Nov 15, 2007 | 6.407 | 6.475 | 6.314 | 6.475 | 2,124,682 | +0.03(+0.40%) |
Nov 14, 2007 | 6.447 | 6.492 | 6.407 | 6.450 | 801,310 | +0.03(+0.49%) |
Nov 13, 2007 | 6.436 | 6.492 | 6.362 | 6.419 | 1,873,026 | +0.03(+0.49%) |
Nov 12, 2007 | 6.456 | 6.583 | 6.370 | 6.387 | 1,802,519 | -0.06(-0.92%) |
Nov 09, 2007 | 6.203 | 6.518 | 6.115 | 6.447 | 2,550,394 | +0.23(+3.70%) |
Nov 08, 2007 | 6.243 | 6.294 | 5.902 | 6.217 | 1,868,832 | +0.31(+5.18%) |
Nov 07, 2007 | 5.931 | 6.024 | 5.862 | 5.911 | 3,246,757 | -0.14(-2.39%) |
Nov 06, 2007 | 5.919 | 6.061 | 5.868 | 6.055 | 1,036,365 | +0.10(+1.72%) |
Nov 05, 2007 | 5.712 | 6.016 | 5.712 | 5.953 | 1,700,627 | +0.10(+1.70%) |
Nov 02, 2007 | 5.973 | 5.973 | 5.780 | 5.854 | 1,531,928 | -0.05(-0.77%) |