Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.570 | 6.583 | 6.535 | 6.552 | 195,699 | -0.02(-0.27%) |
Jan 30, 2008 | 6.574 | 6.587 | 6.552 | 6.570 | 268,512 | +0.00(+0.07%) |
Jan 29, 2008 | 6.530 | 6.565 | 6.517 | 6.565 | 262,999 | +0.03(+0.52%) |
Jan 28, 2008 | 6.509 | 6.552 | 6.491 | 6.531 | 248,988 | -0.00(-0.05%) |
Jan 25, 2008 | 6.517 | 6.539 | 6.487 | 6.535 | 96,701 | -0.00(-0.07%) |
Jan 24, 2008 | 6.600 | 6.600 | 6.509 | 6.539 | 324,782 | +0.03(+0.40%) |
Jan 23, 2008 | 6.387 | 6.543 | 6.387 | 6.513 | 227,856 | +0.13(+1.98%) |
Jan 22, 2008 | 6.313 | 6.422 | 6.230 | 6.387 | 402,928 | +0.00(+0.00%) |
Jan 21, 2008 | 6.443 | 6.461 | 6.356 | 6.387 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.443 | 6.461 | 6.356 | 6.387 | 364,064 | -0.05(-0.74%) |
Jan 17, 2008 | 6.522 | 6.522 | 6.400 | 6.435 | 308,019 | -0.07(-1.00%) |
Jan 16, 2008 | 6.461 | 6.517 | 6.461 | 6.500 | 348,879 | +0.07(+1.15%) |
Jan 15, 2008 | 6.409 | 6.456 | 6.400 | 6.426 | 216,601 | +0.02(+0.27%) |
Jan 14, 2008 | 6.391 | 6.417 | 6.361 | 6.409 | 351,592 | +0.04(+0.62%) |
Jan 11, 2008 | 6.404 | 6.404 | 6.351 | 6.369 | 356,255 | +0.01(+0.21%) |
Jan 10, 2008 | 6.335 | 6.365 | 6.304 | 6.356 | 284,131 | +0.03(+0.41%) |
Jan 09, 2008 | 6.326 | 6.618 | 6.291 | 6.330 | 674,461 | +0.05(+0.83%) |
Jan 08, 2008 | 6.269 | 6.330 | 6.269 | 6.278 | 265,983 | +0.01(+0.14%) |
Jan 07, 2008 | 6.308 | 6.308 | 6.226 | 6.269 | 322,719 | +0.04(+0.63%) |
Jan 04, 2008 | 6.234 | 6.291 | 6.204 | 6.230 | 312,937 | -0.01(-0.14%) |
Jan 03, 2008 | 6.073 | 6.239 | 6.073 | 6.239 | 358,113 | +0.17(+2.86%) |
Jan 02, 2008 | 6.025 | 6.086 | 5.978 | 6.065 | 299,410 | +0.08(+1.40%) |
Jan 01, 2008 | 5.877 | 5.995 | 5.856 | 5.981 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.877 | 5.995 | 5.856 | 5.981 | 781,907 | +0.12(+1.99%) |
Dec 28, 2007 | 5.834 | 5.899 | 5.830 | 5.864 | 735,516 | +0.03(+0.52%) |
Dec 27, 2007 | 5.908 | 5.934 | 5.830 | 5.834 | 682,344 | -0.06(-1.03%) |
Dec 26, 2007 | 5.960 | 5.978 | 5.886 | 5.895 | 732,034 | -0.05(-0.81%) |
Dec 24, 2007 | 5.921 | 5.964 | 5.882 | 5.943 | 279,996 | +0.01(+0.22%) |
Dec 21, 2007 | 5.904 | 5.947 | 5.899 | 5.930 | 458,468 | +0.00(+0.00%) |
Dec 20, 2007 | 5.947 | 5.964 | 5.890 | 5.930 | 724,327 | -0.02(-0.37%) |
Dec 19, 2007 | 5.999 | 6.073 | 5.951 | 5.951 | 591,002 | -0.05(-0.87%) |
Dec 18, 2007 | 6.030 | 6.030 | 5.986 | 6.004 | 756,611 | -0.06(-1.05%) |
Dec 17, 2007 | 6.182 | 6.182 | 6.038 | 6.068 | 735,020 | -0.10(-1.64%) |
Dec 14, 2007 | 6.313 | 6.330 | 6.143 | 6.169 | 607,999 | -0.16(-2.54%) |
Dec 13, 2007 | 6.456 | 6.456 | 6.278 | 6.330 | 482,586 | -0.13(-1.96%) |
Dec 12, 2007 | 6.522 | 6.522 | 6.409 | 6.456 | 201,441 | -0.06(-0.87%) |
Dec 11, 2007 | 6.461 | 6.539 | 6.461 | 6.513 | 267,133 | +0.04(+0.61%) |
Dec 10, 2007 | 6.496 | 6.513 | 6.417 | 6.474 | 248,758 | -0.04(-0.67%) |
Dec 07, 2007 | 6.474 | 6.552 | 6.474 | 6.517 | 137,816 | +0.01(+0.13%) |
Dec 06, 2007 | 6.517 | 6.535 | 6.426 | 6.509 | 222,343 | -0.07(-0.99%) |
Dec 05, 2007 | 6.509 | 6.574 | 6.465 | 6.574 | 319,274 | +0.07(+1.00%) |
Dec 04, 2007 | 6.361 | 6.509 | 6.361 | 6.509 | 199,144 | +0.12(+1.84%) |
Dec 03, 2007 | 6.500 | 6.500 | 6.387 | 6.391 | 280,915 | -0.01(-0.20%) |
Nov 30, 2007 | 6.352 | 6.422 | 6.321 | 6.404 | 211,777 | +0.10(+1.52%) |
Nov 29, 2007 | 6.356 | 6.365 | 6.287 | 6.308 | 243,016 | -0.05(-0.75%) |
Nov 28, 2007 | 6.335 | 6.378 | 6.313 | 6.356 | 286,198 | +0.05(+0.76%) |
Nov 27, 2007 | 6.160 | 6.308 | 6.160 | 6.308 | 271,727 | +0.13(+2.04%) |
Nov 26, 2007 | 6.221 | 6.221 | 6.112 | 6.182 | 449,510 | +0.02(+0.35%) |
Nov 23, 2007 | 6.139 | 6.195 | 6.139 | 6.160 | 71,205 | +0.02(+0.35%) |
Nov 21, 2007 | 6.121 | 6.169 | 6.117 | 6.139 | 209,021 | -0.02(-0.32%) |
Nov 20, 2007 | 6.130 | 6.182 | 6.095 | 6.158 | 547,590 | -0.02(-0.32%) |
Nov 19, 2007 | 6.221 | 6.221 | 6.139 | 6.178 | 303,195 | -0.04(-0.70%) |
Nov 16, 2007 | 6.208 | 6.252 | 6.182 | 6.221 | 233,966 | -0.01(-0.14%) |
Nov 15, 2007 | 6.348 | 6.354 | 6.213 | 6.230 | 280,226 | -0.18(-2.79%) |
Nov 14, 2007 | 6.583 | 6.583 | 6.391 | 6.409 | 185,133 | -0.10(-1.47%) |
Nov 13, 2007 | 6.391 | 6.530 | 6.182 | 6.504 | 245,312 | -0.02(-0.33%) |
Nov 12, 2007 | 6.509 | 6.596 | 6.469 | 6.526 | 158,948 | -0.05(-0.73%) |
Nov 09, 2007 | 6.683 | 6.696 | 6.574 | 6.574 | 164,460 | -0.13(-1.95%) |
Nov 08, 2007 | 6.657 | 6.731 | 6.626 | 6.705 | 189,497 | +0.00(+0.07%) |
Nov 07, 2007 | 6.766 | 6.813 | 6.692 | 6.700 | 85,905 | -0.07(-1.09%) |
Nov 06, 2007 | 6.961 | 6.961 | 6.757 | 6.774 | 90,271 | -0.05(-0.70%) |
Nov 05, 2007 | 6.722 | 6.853 | 6.722 | 6.822 | 81,316 | -0.03(-0.51%) |
Nov 02, 2007 | 6.840 | 6.905 | 6.752 | 6.857 | 140,802 | -0.03(-0.38%) |