Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.197 | 6.596 | 6.130 | 6.498 | 12,165,563 | +0.21(+3.30%) |
Jan 30, 2008 | 6.385 | 6.476 | 6.264 | 6.291 | 10,589,486 | -0.12(-1.84%) |
Jan 29, 2008 | 6.275 | 6.418 | 6.052 | 6.409 | 9,941,223 | +0.14(+2.17%) |
Jan 28, 2008 | 5.883 | 6.273 | 5.834 | 6.273 | 8,726,325 | +0.38(+6.43%) |
Jan 25, 2008 | 6.295 | 6.295 | 5.838 | 5.894 | 12,178,962 | -0.35(-5.67%) |
Jan 24, 2008 | 6.126 | 6.304 | 5.997 | 6.249 | 16,007,389 | +0.13(+2.11%) |
Jan 23, 2008 | 5.772 | 6.186 | 5.720 | 6.119 | 18,250,350 | +0.21(+3.47%) |
Jan 22, 2008 | 5.497 | 5.939 | 5.410 | 5.914 | 14,113,465 | +0.33(+5.99%) |
Jan 21, 2008 | 5.734 | 5.836 | 5.564 | 5.580 | 13,280,584 | +0.00(+0.00%) |
Jan 18, 2008 | 5.734 | 5.836 | 5.564 | 5.580 | 13,280,584 | -0.01(-0.20%) |
Jan 17, 2008 | 5.529 | 5.727 | 5.508 | 5.591 | 12,347,494 | +0.07(+1.33%) |
Jan 16, 2008 | 5.308 | 5.618 | 5.286 | 5.517 | 11,298,455 | +0.18(+3.34%) |
Jan 15, 2008 | 5.419 | 5.448 | 5.290 | 5.339 | 7,887,523 | -0.14(-2.52%) |
Jan 14, 2008 | 5.457 | 5.542 | 5.437 | 5.477 | 9,645,011 | +0.05(+0.86%) |
Jan 11, 2008 | 5.444 | 5.468 | 5.288 | 5.430 | 15,041,629 | -0.05(-0.85%) |
Jan 10, 2008 | 4.971 | 5.609 | 4.971 | 5.477 | 20,276,806 | +0.55(+11.23%) |
Jan 09, 2008 | 4.793 | 4.936 | 4.733 | 4.924 | 10,370,363 | +0.14(+2.84%) |
Jan 08, 2008 | 5.089 | 5.101 | 4.788 | 4.788 | 10,217,293 | -0.27(-5.42%) |
Jan 07, 2008 | 5.150 | 5.214 | 4.994 | 5.063 | 12,436,632 | -0.10(-1.86%) |
Jan 04, 2008 | 5.357 | 5.370 | 5.107 | 5.158 | 11,609,196 | -0.25(-4.66%) |
Jan 03, 2008 | 5.573 | 5.575 | 5.395 | 5.410 | 4,656,301 | -0.16(-2.96%) |
Jan 02, 2008 | 5.678 | 5.734 | 5.566 | 5.575 | 6,642,368 | -0.12(-2.19%) |
Jan 01, 2008 | 5.649 | 5.772 | 5.627 | 5.700 | 3,816,041 | +0.00(+0.00%) |
Dec 31, 2007 | 5.649 | 5.772 | 5.627 | 5.700 | 3,816,041 | +0.05(+0.91%) |
Dec 28, 2007 | 5.660 | 5.696 | 5.582 | 5.649 | 2,525,993 | +0.02(+0.40%) |
Dec 27, 2007 | 5.607 | 5.698 | 5.593 | 5.627 | 3,128,491 | -0.06(-0.98%) |
Dec 26, 2007 | 5.763 | 5.763 | 5.602 | 5.682 | 3,514,101 | -0.12(-2.07%) |
Dec 24, 2007 | 5.720 | 5.832 | 5.720 | 5.803 | 2,467,928 | +0.03(+0.58%) |
Dec 21, 2007 | 5.780 | 5.874 | 5.636 | 5.769 | 33,549,028 | +0.06(+1.05%) |
Dec 20, 2007 | 5.549 | 5.709 | 5.515 | 5.709 | 6,921,512 | +0.21(+3.77%) |
Dec 19, 2007 | 5.531 | 5.609 | 5.444 | 5.502 | 12,170,542 | -0.05(-0.84%) |
Dec 18, 2007 | 5.649 | 5.671 | 5.453 | 5.549 | 8,659,159 | -0.06(-1.03%) |
Dec 17, 2007 | 5.529 | 5.658 | 5.491 | 5.607 | 7,902,680 | +0.03(+0.56%) |
Dec 14, 2007 | 5.653 | 5.658 | 5.546 | 5.575 | 5,323,257 | -0.10(-1.84%) |
Dec 13, 2007 | 5.805 | 5.883 | 5.653 | 5.680 | 9,264,381 | -0.12(-2.15%) |
Dec 12, 2007 | 5.943 | 6.028 | 5.711 | 5.805 | 6,866,722 | -0.02(-0.27%) |
Dec 11, 2007 | 6.124 | 6.157 | 5.801 | 5.821 | 8,523,715 | -0.31(-5.02%) |
Dec 10, 2007 | 6.175 | 6.182 | 6.088 | 6.128 | 4,077,232 | -0.01(-0.18%) |
Dec 07, 2007 | 6.128 | 6.215 | 6.093 | 6.139 | 5,461,038 | +0.02(+0.36%) |
Dec 06, 2007 | 6.019 | 6.124 | 5.896 | 6.117 | 9,239,606 | +0.15(+2.50%) |
Dec 05, 2007 | 6.019 | 6.043 | 5.916 | 5.968 | 4,681,835 | +0.04(+0.71%) |
Dec 04, 2007 | 5.843 | 5.963 | 5.805 | 5.925 | 6,924,881 | +0.03(+0.49%) |
Dec 03, 2007 | 5.823 | 5.986 | 5.821 | 5.896 | 5,573,184 | +0.02(+0.27%) |
Nov 30, 2007 | 5.809 | 5.974 | 5.756 | 5.881 | 8,318,206 | +0.12(+2.13%) |
Nov 29, 2007 | 5.778 | 5.827 | 5.671 | 5.758 | 5,975,943 | -0.07(-1.26%) |
Nov 28, 2007 | 5.850 | 5.934 | 5.805 | 5.832 | 11,465,327 | +0.06(+1.00%) |
Nov 27, 2007 | 5.809 | 5.899 | 5.709 | 5.774 | 5,534,754 | +0.01(+0.12%) |
Nov 26, 2007 | 5.919 | 5.974 | 5.767 | 5.767 | 6,577,634 | -0.08(-1.33%) |
Nov 23, 2007 | 5.865 | 5.912 | 5.798 | 5.845 | 2,578,679 | +0.04(+0.77%) |
Nov 21, 2007 | 5.667 | 5.885 | 5.602 | 5.801 | 7,206,069 | +0.06(+1.05%) |
Nov 20, 2007 | 5.785 | 6.012 | 5.640 | 5.740 | 11,573,364 | +0.17(+3.04%) |
Nov 19, 2007 | 5.725 | 5.728 | 5.546 | 5.571 | 6,053,215 | -0.23(-3.88%) |
Nov 16, 2007 | 5.796 | 5.861 | 5.607 | 5.796 | 9,772,861 | +0.05(+0.81%) |
Nov 15, 2007 | 5.807 | 5.885 | 5.702 | 5.749 | 6,220,801 | -0.09(-1.56%) |
Nov 14, 2007 | 6.061 | 6.064 | 5.818 | 5.841 | 5,650,613 | -0.21(-3.39%) |
Nov 13, 2007 | 5.827 | 6.191 | 5.796 | 6.046 | 10,834,487 | +0.26(+4.43%) |
Nov 12, 2007 | 5.587 | 5.983 | 5.569 | 5.789 | 11,798,659 | +0.21(+3.71%) |
Nov 09, 2007 | 5.595 | 5.698 | 5.477 | 5.582 | 10,141,779 | -0.10(-1.84%) |
Nov 08, 2007 | 5.653 | 5.807 | 5.484 | 5.687 | 10,618,114 | +0.02(+0.28%) |
Nov 07, 2007 | 5.662 | 5.765 | 5.595 | 5.671 | 10,037,031 | -0.09(-1.55%) |
Nov 06, 2007 | 5.685 | 5.769 | 5.636 | 5.760 | 6,858,984 | +0.10(+1.77%) |
Nov 05, 2007 | 5.658 | 5.702 | 5.602 | 5.660 | 5,287,271 | -0.10(-1.67%) |
Nov 02, 2007 | 5.778 | 5.807 | 5.598 | 5.756 | 7,862,218 | +0.05(+0.82%) |