Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.570 | 6.583 | 6.535 | 6.552 | 195,692 | -0.02(-0.26%) |
Jan 30, 2008 | 6.574 | 6.587 | 6.552 | 6.570 | 268,502 | +0.00(+0.07%) |
Jan 29, 2008 | 6.531 | 6.565 | 6.518 | 6.565 | 262,990 | +0.03(+0.52%) |
Jan 28, 2008 | 6.509 | 6.552 | 6.491 | 6.532 | 248,979 | -0.00(-0.05%) |
Jan 25, 2008 | 6.518 | 6.539 | 6.487 | 6.535 | 96,697 | -0.00(-0.07%) |
Jan 24, 2008 | 6.600 | 6.600 | 6.509 | 6.539 | 324,771 | +0.03(+0.40%) |
Jan 23, 2008 | 6.387 | 6.544 | 6.387 | 6.513 | 227,848 | +0.13(+1.98%) |
Jan 22, 2008 | 6.313 | 6.422 | 6.230 | 6.387 | 402,914 | +0.00(+0.00%) |
Jan 21, 2008 | 6.444 | 6.461 | 6.357 | 6.387 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.444 | 6.461 | 6.357 | 6.387 | 364,052 | -0.05(-0.74%) |
Jan 17, 2008 | 6.522 | 6.522 | 6.400 | 6.435 | 308,008 | -0.07(-1.00%) |
Jan 16, 2008 | 6.461 | 6.518 | 6.461 | 6.500 | 348,867 | +0.07(+1.15%) |
Jan 15, 2008 | 6.409 | 6.456 | 6.400 | 6.426 | 216,593 | +0.02(+0.27%) |
Jan 14, 2008 | 6.391 | 6.417 | 6.361 | 6.409 | 351,580 | +0.04(+0.62%) |
Jan 11, 2008 | 6.404 | 6.404 | 6.351 | 6.370 | 356,242 | +0.01(+0.21%) |
Jan 10, 2008 | 6.335 | 6.365 | 6.304 | 6.357 | 284,121 | +0.03(+0.41%) |
Jan 09, 2008 | 6.326 | 6.618 | 6.291 | 6.330 | 674,438 | +0.05(+0.83%) |
Jan 08, 2008 | 6.269 | 6.330 | 6.269 | 6.278 | 265,973 | +0.01(+0.14%) |
Jan 07, 2008 | 6.309 | 6.309 | 6.226 | 6.269 | 322,708 | +0.04(+0.63%) |
Jan 04, 2008 | 6.235 | 6.291 | 6.204 | 6.230 | 312,926 | -0.01(-0.14%) |
Jan 03, 2008 | 6.074 | 6.239 | 6.074 | 6.239 | 358,100 | +0.17(+2.86%) |
Jan 02, 2008 | 6.026 | 6.087 | 5.978 | 6.065 | 299,400 | +0.08(+1.40%) |
Jan 01, 2008 | 5.878 | 5.995 | 5.856 | 5.981 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.878 | 5.995 | 5.856 | 5.981 | 781,880 | +0.12(+1.99%) |
Dec 28, 2007 | 5.834 | 5.899 | 5.830 | 5.865 | 735,490 | +0.03(+0.52%) |
Dec 27, 2007 | 5.908 | 5.934 | 5.830 | 5.834 | 682,320 | -0.06(-1.03%) |
Dec 26, 2007 | 5.960 | 5.978 | 5.886 | 5.895 | 732,008 | -0.05(-0.81%) |
Dec 24, 2007 | 5.921 | 5.965 | 5.882 | 5.943 | 279,987 | +0.01(+0.22%) |
Dec 21, 2007 | 5.904 | 5.947 | 5.899 | 5.930 | 458,452 | +0.00(+0.00%) |
Dec 20, 2007 | 5.947 | 5.965 | 5.891 | 5.930 | 724,302 | -0.02(-0.37%) |
Dec 19, 2007 | 6.000 | 6.074 | 5.952 | 5.952 | 590,981 | -0.05(-0.87%) |
Dec 18, 2007 | 6.030 | 6.030 | 5.986 | 6.004 | 756,585 | -0.06(-1.05%) |
Dec 17, 2007 | 6.182 | 6.182 | 6.039 | 6.068 | 734,994 | -0.10(-1.64%) |
Dec 14, 2007 | 6.313 | 6.330 | 6.143 | 6.169 | 607,978 | -0.16(-2.54%) |
Dec 13, 2007 | 6.457 | 6.457 | 6.278 | 6.330 | 482,569 | -0.13(-1.96%) |
Dec 12, 2007 | 6.522 | 6.522 | 6.409 | 6.457 | 201,434 | -0.06(-0.87%) |
Dec 11, 2007 | 6.461 | 6.539 | 6.461 | 6.513 | 267,124 | +0.04(+0.61%) |
Dec 10, 2007 | 6.496 | 6.513 | 6.417 | 6.474 | 248,749 | -0.04(-0.67%) |
Dec 07, 2007 | 6.474 | 6.552 | 6.474 | 6.518 | 137,811 | +0.01(+0.13%) |
Dec 06, 2007 | 6.518 | 6.535 | 6.426 | 6.509 | 222,335 | -0.07(-0.99%) |
Dec 05, 2007 | 6.509 | 6.574 | 6.465 | 6.574 | 319,263 | +0.07(+1.00%) |
Dec 04, 2007 | 6.361 | 6.509 | 6.361 | 6.509 | 199,137 | +0.12(+1.84%) |
Dec 03, 2007 | 6.500 | 6.500 | 6.387 | 6.391 | 280,905 | -0.01(-0.20%) |
Nov 30, 2007 | 6.352 | 6.422 | 6.322 | 6.404 | 211,770 | +0.10(+1.52%) |
Nov 29, 2007 | 6.357 | 6.365 | 6.287 | 6.309 | 243,007 | -0.05(-0.75%) |
Nov 28, 2007 | 6.335 | 6.378 | 6.313 | 6.357 | 286,188 | +0.05(+0.76%) |
Nov 27, 2007 | 6.161 | 6.309 | 6.161 | 6.309 | 271,718 | +0.13(+2.04%) |
Nov 26, 2007 | 6.222 | 6.222 | 6.113 | 6.182 | 449,495 | +0.02(+0.35%) |
Nov 23, 2007 | 6.139 | 6.195 | 6.139 | 6.161 | 71,202 | +0.02(+0.35%) |
Nov 21, 2007 | 6.121 | 6.169 | 6.117 | 6.139 | 209,014 | -0.02(-0.32%) |
Nov 20, 2007 | 6.130 | 6.182 | 6.095 | 6.158 | 547,571 | -0.02(-0.32%) |
Nov 19, 2007 | 6.222 | 6.222 | 6.139 | 6.178 | 303,185 | -0.04(-0.70%) |
Nov 16, 2007 | 6.208 | 6.252 | 6.182 | 6.222 | 233,958 | -0.01(-0.14%) |
Nov 15, 2007 | 6.348 | 6.354 | 6.213 | 6.230 | 280,216 | -0.18(-2.79%) |
Nov 14, 2007 | 6.583 | 6.583 | 6.391 | 6.409 | 185,126 | -0.10(-1.47%) |
Nov 13, 2007 | 6.391 | 6.531 | 6.182 | 6.505 | 245,304 | -0.02(-0.33%) |
Nov 12, 2007 | 6.509 | 6.596 | 6.470 | 6.526 | 158,942 | -0.05(-0.73%) |
Nov 09, 2007 | 6.683 | 6.696 | 6.574 | 6.574 | 164,455 | -0.13(-1.95%) |
Nov 08, 2007 | 6.657 | 6.731 | 6.626 | 6.705 | 189,490 | +0.00(+0.06%) |
Nov 07, 2007 | 6.766 | 6.814 | 6.692 | 6.700 | 85,902 | -0.07(-1.09%) |
Nov 06, 2007 | 6.962 | 6.962 | 6.757 | 6.774 | 90,268 | -0.05(-0.70%) |
Nov 05, 2007 | 6.722 | 6.853 | 6.722 | 6.822 | 81,313 | -0.03(-0.51%) |
Nov 02, 2007 | 6.840 | 6.905 | 6.753 | 6.857 | 140,797 | -0.03(-0.38%) |