Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.995 | 7.204 | 6.791 | 7.187 | 2,737,866 | +0.09(+1.30%) |
Jan 30, 2008 | 7.258 | 7.258 | 7.049 | 7.095 | 1,713,663 | -0.18(-2.46%) |
Jan 29, 2008 | 7.157 | 7.334 | 6.970 | 7.274 | 2,146,283 | +0.30(+4.28%) |
Jan 28, 2008 | 6.832 | 7.084 | 6.637 | 6.976 | 1,435,552 | +0.12(+1.82%) |
Jan 25, 2008 | 6.941 | 7.071 | 6.688 | 6.851 | 1,666,450 | +0.04(+0.52%) |
Jan 24, 2008 | 6.775 | 7.195 | 6.686 | 6.816 | 1,895,504 | +0.09(+1.37%) |
Jan 23, 2008 | 6.558 | 6.794 | 5.978 | 6.724 | 3,489,864 | -0.01(-0.08%) |
Jan 22, 2008 | 6.442 | 6.775 | 6.295 | 6.729 | 1,562,380 | -0.14(-2.09%) |
Jan 21, 2008 | 6.732 | 6.973 | 6.656 | 6.873 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.732 | 6.973 | 6.656 | 6.873 | 1,344,816 | +0.15(+2.30%) |
Jan 17, 2008 | 6.968 | 7.320 | 6.615 | 6.718 | 3,061,429 | -0.20(-2.86%) |
Jan 16, 2008 | 6.867 | 7.190 | 6.442 | 6.916 | 3,075,446 | +0.02(+0.24%) |
Jan 15, 2008 | 6.981 | 7.019 | 6.716 | 6.900 | 3,262,820 | -0.15(-2.12%) |
Jan 14, 2008 | 6.800 | 7.057 | 6.781 | 7.049 | 3,779,574 | +0.30(+4.38%) |
Jan 11, 2008 | 6.753 | 6.797 | 6.650 | 6.753 | 2,784,425 | -0.06(-0.88%) |
Jan 10, 2008 | 6.642 | 6.878 | 6.637 | 6.813 | 1,373,954 | +0.05(+0.80%) |
Jan 09, 2008 | 6.786 | 6.813 | 6.669 | 6.759 | 2,588,568 | -0.07(-1.03%) |
Jan 08, 2008 | 6.585 | 7.084 | 6.482 | 6.829 | 2,770,040 | +0.21(+3.24%) |
Jan 07, 2008 | 6.642 | 6.778 | 6.477 | 6.615 | 2,241,114 | +0.02(+0.37%) |
Jan 04, 2008 | 6.480 | 6.783 | 6.371 | 6.591 | 1,943,270 | +0.11(+1.67%) |
Jan 03, 2008 | 6.808 | 6.819 | 6.417 | 6.482 | 2,420,005 | -0.30(-4.36%) |
Jan 02, 2008 | 6.778 | 6.848 | 6.691 | 6.778 | 1,229,237 | +0.02(+0.24%) |
Jan 01, 2008 | 6.794 | 6.903 | 6.729 | 6.762 | 1,072,238 | +0.00(+0.00%) |
Dec 31, 2007 | 6.794 | 6.903 | 6.729 | 6.762 | 1,072,238 | -0.03(-0.48%) |
Dec 28, 2007 | 6.778 | 6.870 | 6.756 | 6.794 | 1,009,165 | +0.03(+0.40%) |
Dec 27, 2007 | 6.881 | 6.881 | 6.724 | 6.767 | 1,164,818 | -0.10(-1.46%) |
Dec 26, 2007 | 6.968 | 7.117 | 6.838 | 6.867 | 831,012 | -0.10(-1.44%) |
Dec 24, 2007 | 6.753 | 7.044 | 6.688 | 6.968 | 649,170 | +0.26(+3.92%) |
Dec 21, 2007 | 6.631 | 6.745 | 6.455 | 6.705 | 4,216,289 | +0.06(+0.94%) |
Dec 20, 2007 | 6.607 | 6.664 | 6.352 | 6.642 | 1,082,934 | +0.04(+0.66%) |
Dec 19, 2007 | 6.425 | 6.640 | 6.228 | 6.599 | 292,864 | +0.22(+3.40%) |
Dec 18, 2007 | 6.604 | 6.604 | 6.366 | 6.382 | 285,671 | -0.05(-0.84%) |
Dec 17, 2007 | 6.295 | 6.512 | 6.246 | 6.436 | 747,283 | +0.15(+2.33%) |
Dec 14, 2007 | 6.130 | 6.463 | 6.130 | 6.290 | 1,367,315 | +0.30(+5.07%) |
Dec 13, 2007 | 5.965 | 6.008 | 5.943 | 5.986 | 424,911 | -0.09(-1.56%) |
Dec 12, 2007 | 5.802 | 6.106 | 5.761 | 6.081 | 1,159,702 | +0.31(+5.44%) |
Dec 11, 2007 | 5.796 | 5.829 | 5.721 | 5.767 | 516,385 | -0.02(-0.36%) |
Dec 10, 2007 | 5.829 | 5.829 | 5.756 | 5.788 | 455,894 | -0.03(-0.47%) |
Dec 07, 2007 | 5.870 | 5.897 | 5.761 | 5.815 | 392,453 | -0.03(-0.46%) |
Dec 06, 2007 | 5.897 | 5.918 | 5.810 | 5.843 | 1,153,015 | -0.05(-0.92%) |
Dec 05, 2007 | 5.924 | 6.019 | 5.764 | 5.897 | 1,361,414 | -0.05(-0.87%) |
Dec 04, 2007 | 5.910 | 5.948 | 5.810 | 5.948 | 1,113,180 | -0.02(-0.27%) |
Dec 03, 2007 | 5.970 | 6.032 | 5.897 | 5.965 | 2,708,812 | -0.01(-0.09%) |
Nov 30, 2007 | 5.910 | 5.989 | 5.910 | 5.970 | 1,655,016 | +0.11(+1.85%) |
Nov 29, 2007 | 5.832 | 5.886 | 5.802 | 5.862 | 1,007,321 | +0.03(+0.51%) |
Nov 28, 2007 | 5.805 | 5.965 | 5.802 | 5.832 | 2,756,393 | +0.00(+0.05%) |
Nov 27, 2007 | 5.870 | 5.880 | 5.758 | 5.829 | 1,173,671 | -0.04(-0.74%) |
Nov 26, 2007 | 5.965 | 5.965 | 5.815 | 5.872 | 1,247,440 | -0.05(-0.87%) |
Nov 23, 2007 | 5.848 | 5.927 | 5.693 | 5.924 | 333,068 | +0.05(+0.92%) |
Nov 21, 2007 | 5.832 | 5.897 | 5.683 | 5.870 | 2,340,702 | -0.03(-0.51%) |
Nov 20, 2007 | 5.940 | 5.992 | 5.862 | 5.899 | 1,642,844 | -0.04(-0.68%) |
Nov 19, 2007 | 5.856 | 5.989 | 5.683 | 5.940 | 1,767,514 | +0.06(+1.06%) |
Nov 16, 2007 | 5.897 | 6.005 | 5.588 | 5.878 | 1,924,643 | +0.05(+0.93%) |
Nov 15, 2007 | 5.916 | 5.935 | 5.712 | 5.824 | 638,842 | -0.13(-2.19%) |
Nov 14, 2007 | 5.859 | 6.030 | 5.818 | 5.954 | 609,335 | +0.02(+0.37%) |
Nov 13, 2007 | 5.864 | 6.059 | 5.815 | 5.932 | 1,241,538 | -0.02(-0.41%) |
Nov 12, 2007 | 6.168 | 6.168 | 5.897 | 5.956 | 710,428 | -0.11(-1.79%) |
Nov 09, 2007 | 5.975 | 6.065 | 5.880 | 6.065 | 472,492 | +0.09(+1.50%) |
Nov 08, 2007 | 6.114 | 6.154 | 5.897 | 5.975 | 1,561,329 | -0.10(-1.61%) |
Nov 07, 2007 | 6.116 | 6.233 | 5.970 | 6.073 | 563,598 | -0.09(-1.50%) |
Nov 06, 2007 | 6.032 | 6.309 | 6.032 | 6.165 | 1,563,542 | +0.20(+3.36%) |
Nov 05, 2007 | 5.479 | 6.122 | 5.479 | 5.965 | 1,150,802 | -0.12(-2.00%) |
Nov 02, 2007 | 5.994 | 6.236 | 5.951 | 6.087 | 827,692 | +0.09(+1.58%) |