Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 5.974 | 6.254 | 5.924 | 6.153 | 3,500,502 | +0.08(+1.29%) |
Jan 30, 2008 | 6.295 | 6.503 | 6.054 | 6.074 | 3,927,517 | -0.27(-4.22%) |
Jan 29, 2008 | 6.342 | 6.398 | 6.149 | 6.342 | 2,084,858 | +0.09(+1.45%) |
Jan 28, 2008 | 5.974 | 6.256 | 5.922 | 6.252 | 3,661,250 | +0.31(+5.23%) |
Jan 25, 2008 | 5.963 | 6.107 | 5.803 | 5.941 | 3,887,792 | +0.02(+0.28%) |
Jan 24, 2008 | 6.231 | 6.233 | 5.667 | 5.924 | 3,727,729 | -0.25(-3.97%) |
Jan 23, 2008 | 5.381 | 6.332 | 5.381 | 6.169 | 5,280,995 | +0.60(+10.76%) |
Jan 22, 2008 | 5.282 | 5.652 | 5.218 | 5.570 | 4,279,496 | +0.08(+1.42%) |
Jan 21, 2008 | 5.755 | 5.759 | 5.392 | 5.492 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.755 | 5.759 | 5.392 | 5.492 | 4,749,951 | -0.20(-3.54%) |
Jan 17, 2008 | 5.811 | 5.924 | 5.663 | 5.694 | 3,363,552 | -0.12(-1.99%) |
Jan 16, 2008 | 5.613 | 5.932 | 5.597 | 5.809 | 2,760,200 | +0.18(+3.26%) |
Jan 15, 2008 | 5.714 | 5.743 | 5.576 | 5.626 | 1,668,663 | -0.21(-3.63%) |
Jan 14, 2008 | 5.901 | 6.126 | 5.691 | 5.838 | 1,953,735 | +0.05(+0.93%) |
Jan 11, 2008 | 5.766 | 5.959 | 5.638 | 5.784 | 2,336,702 | -0.02(-0.39%) |
Jan 10, 2008 | 5.623 | 5.926 | 5.525 | 5.807 | 3,318,406 | +0.12(+2.03%) |
Jan 09, 2008 | 5.477 | 5.714 | 5.337 | 5.691 | 2,274,258 | +0.19(+3.52%) |
Jan 08, 2008 | 5.786 | 5.984 | 5.496 | 5.498 | 3,647,720 | -0.26(-4.51%) |
Jan 07, 2008 | 5.852 | 5.936 | 5.648 | 5.757 | 3,057,462 | -0.02(-0.39%) |
Jan 04, 2008 | 6.002 | 6.025 | 5.774 | 5.780 | 3,147,053 | -0.29(-4.85%) |
Jan 03, 2008 | 6.182 | 6.301 | 6.062 | 6.074 | 3,308,674 | -0.05(-0.77%) |
Jan 02, 2008 | 6.048 | 6.210 | 5.980 | 6.122 | 2,149,448 | +0.07(+1.19%) |
Jan 01, 2008 | 6.097 | 6.192 | 5.974 | 6.050 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.097 | 6.192 | 5.974 | 6.050 | 3,433,484 | -0.08(-1.31%) |
Dec 28, 2007 | 6.241 | 6.359 | 6.101 | 6.130 | 1,754,136 | -0.11(-1.78%) |
Dec 27, 2007 | 6.606 | 6.651 | 6.229 | 6.241 | 1,854,178 | -0.41(-6.16%) |
Dec 26, 2007 | 6.688 | 6.729 | 6.591 | 6.651 | 1,385,559 | -0.06(-0.92%) |
Dec 24, 2007 | 6.472 | 6.715 | 6.422 | 6.713 | 1,260,239 | +0.30(+4.72%) |
Dec 21, 2007 | 6.542 | 6.690 | 6.357 | 6.410 | 4,616,001 | +0.01(+0.13%) |
Dec 20, 2007 | 6.416 | 6.503 | 6.270 | 6.402 | 1,843,980 | +0.02(+0.32%) |
Dec 19, 2007 | 6.072 | 6.554 | 6.056 | 6.381 | 4,535,404 | +0.27(+4.38%) |
Dec 18, 2007 | 6.161 | 6.200 | 5.934 | 6.114 | 2,440,347 | +0.01(+0.17%) |
Dec 17, 2007 | 6.210 | 6.276 | 6.103 | 6.103 | 1,361,252 | -0.17(-2.66%) |
Dec 14, 2007 | 6.445 | 6.597 | 6.268 | 6.270 | 1,126,687 | -0.26(-3.91%) |
Dec 13, 2007 | 6.577 | 6.643 | 6.410 | 6.525 | 1,219,931 | -0.11(-1.71%) |
Dec 12, 2007 | 6.783 | 6.929 | 6.552 | 6.639 | 2,025,061 | -0.00(-0.03%) |
Dec 11, 2007 | 6.958 | 7.067 | 6.641 | 6.641 | 4,926,462 | -0.32(-4.53%) |
Dec 10, 2007 | 6.845 | 7.018 | 6.768 | 6.956 | 1,448,182 | +0.12(+1.75%) |
Dec 07, 2007 | 6.805 | 6.931 | 6.717 | 6.836 | 1,252,396 | +0.07(+1.03%) |
Dec 06, 2007 | 6.486 | 6.785 | 6.476 | 6.766 | 1,733,739 | +0.28(+4.38%) |
Dec 05, 2007 | 6.274 | 6.486 | 6.274 | 6.482 | 1,141,747 | +0.27(+4.41%) |
Dec 04, 2007 | 6.289 | 6.332 | 6.208 | 6.208 | 1,804,643 | -0.18(-2.77%) |
Dec 03, 2007 | 6.532 | 6.542 | 6.373 | 6.385 | 1,862,434 | -0.15(-2.27%) |
Nov 30, 2007 | 6.449 | 6.637 | 6.443 | 6.534 | 3,624,341 | +0.24(+3.79%) |
Nov 29, 2007 | 6.311 | 6.363 | 6.167 | 6.295 | 2,243,663 | -0.08(-1.26%) |
Nov 28, 2007 | 6.144 | 6.375 | 6.134 | 6.375 | 3,014,861 | +0.33(+5.52%) |
Nov 27, 2007 | 5.920 | 6.062 | 5.893 | 6.042 | 2,839,059 | +0.09(+1.56%) |
Nov 26, 2007 | 6.311 | 6.322 | 5.949 | 5.949 | 2,979,851 | -0.39(-6.14%) |
Nov 23, 2007 | 6.328 | 6.396 | 6.276 | 6.338 | 1,073,267 | +0.03(+0.52%) |
Nov 21, 2007 | 6.280 | 6.404 | 6.134 | 6.305 | 4,967,139 | -0.15(-2.30%) |
Nov 20, 2007 | 6.540 | 6.688 | 6.295 | 6.453 | 2,837,602 | -0.13(-2.00%) |
Nov 19, 2007 | 6.742 | 6.742 | 6.546 | 6.585 | 3,518,695 | -0.19(-2.83%) |
Nov 16, 2007 | 7.063 | 7.063 | 6.717 | 6.777 | 4,278,714 | -0.28(-4.00%) |
Nov 15, 2007 | 7.137 | 7.223 | 6.898 | 7.059 | 2,396,154 | -0.10(-1.38%) |
Nov 14, 2007 | 7.423 | 7.503 | 7.110 | 7.158 | 1,520,543 | -0.27(-3.58%) |
Nov 13, 2007 | 7.155 | 7.442 | 7.135 | 7.423 | 1,663,525 | +0.33(+4.71%) |
Nov 12, 2007 | 6.972 | 7.308 | 6.972 | 7.090 | 2,106,226 | +0.00(+0.06%) |
Nov 09, 2007 | 6.943 | 7.205 | 6.873 | 7.085 | 2,993,007 | +0.05(+0.64%) |
Nov 08, 2007 | 7.015 | 7.100 | 6.803 | 7.040 | 3,141,128 | +0.11(+1.60%) |
Nov 07, 2007 | 7.088 | 7.104 | 6.917 | 6.929 | 3,052,741 | -0.28(-3.91%) |
Nov 06, 2007 | 7.073 | 7.232 | 6.904 | 7.211 | 2,304,853 | +0.17(+2.46%) |
Nov 05, 2007 | 7.310 | 7.310 | 6.593 | 7.038 | 3,089,650 | +0.02(+0.29%) |
Nov 02, 2007 | 7.265 | 7.265 | 6.921 | 7.018 | 2,997,378 | -0.19(-2.63%) |