Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.877 | 7.082 | 6.677 | 7.066 | 2,784,788 | +0.09(+1.30%) |
Jan 30, 2008 | 7.135 | 7.135 | 6.930 | 6.976 | 1,743,032 | -0.18(-2.46%) |
Jan 29, 2008 | 7.037 | 7.210 | 6.853 | 7.151 | 2,183,067 | +0.29(+4.28%) |
Jan 28, 2008 | 6.717 | 6.965 | 6.525 | 6.858 | 1,460,155 | +0.12(+1.82%) |
Jan 25, 2008 | 6.824 | 6.952 | 6.576 | 6.736 | 1,695,010 | +0.03(+0.52%) |
Jan 24, 2008 | 6.661 | 7.074 | 6.573 | 6.701 | 1,927,990 | +0.09(+1.37%) |
Jan 23, 2008 | 6.448 | 6.680 | 5.877 | 6.610 | 3,549,673 | -0.01(-0.08%) |
Jan 22, 2008 | 6.333 | 6.661 | 6.189 | 6.616 | 1,589,156 | -0.14(-2.09%) |
Jan 21, 2008 | 6.618 | 6.856 | 6.544 | 6.757 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.618 | 6.856 | 6.544 | 6.757 | 1,367,863 | +0.15(+2.30%) |
Jan 17, 2008 | 6.850 | 7.197 | 6.504 | 6.605 | 3,113,897 | -0.19(-2.86%) |
Jan 16, 2008 | 6.752 | 7.069 | 6.333 | 6.800 | 3,128,153 | +0.02(+0.24%) |
Jan 15, 2008 | 6.864 | 6.901 | 6.602 | 6.784 | 3,318,739 | -0.15(-2.12%) |
Jan 14, 2008 | 6.685 | 6.938 | 6.666 | 6.930 | 3,844,349 | +0.29(+4.38%) |
Jan 11, 2008 | 6.640 | 6.682 | 6.538 | 6.640 | 2,832,145 | -0.06(-0.88%) |
Jan 10, 2008 | 6.530 | 6.762 | 6.525 | 6.698 | 1,397,502 | +0.05(+0.80%) |
Jan 09, 2008 | 6.672 | 6.698 | 6.557 | 6.645 | 2,632,931 | -0.07(-1.03%) |
Jan 08, 2008 | 6.474 | 6.965 | 6.373 | 6.714 | 2,817,514 | +0.21(+3.24%) |
Jan 07, 2008 | 6.530 | 6.664 | 6.368 | 6.504 | 2,279,522 | +0.02(+0.37%) |
Jan 04, 2008 | 6.370 | 6.669 | 6.264 | 6.480 | 1,976,574 | +0.11(+1.67%) |
Jan 03, 2008 | 6.693 | 6.704 | 6.309 | 6.373 | 2,461,479 | -0.29(-4.36%) |
Jan 02, 2008 | 6.664 | 6.733 | 6.578 | 6.664 | 1,250,304 | +0.02(+0.24%) |
Jan 01, 2008 | 6.680 | 6.786 | 6.616 | 6.648 | 1,090,614 | +0.00(+0.00%) |
Dec 31, 2007 | 6.680 | 6.786 | 6.616 | 6.648 | 1,090,614 | -0.03(-0.48%) |
Dec 28, 2007 | 6.664 | 6.754 | 6.642 | 6.680 | 1,026,460 | +0.03(+0.40%) |
Dec 27, 2007 | 6.765 | 6.765 | 6.610 | 6.653 | 1,184,781 | -0.10(-1.46%) |
Dec 26, 2007 | 6.850 | 6.997 | 6.722 | 6.752 | 845,254 | -0.10(-1.44%) |
Dec 24, 2007 | 6.640 | 6.925 | 6.576 | 6.850 | 660,296 | +0.26(+3.92%) |
Dec 21, 2007 | 6.520 | 6.632 | 6.346 | 6.592 | 4,288,549 | +0.06(+0.94%) |
Dec 20, 2007 | 6.496 | 6.552 | 6.245 | 6.530 | 1,101,494 | +0.04(+0.66%) |
Dec 19, 2007 | 6.317 | 6.528 | 6.123 | 6.488 | 297,883 | +0.21(+3.40%) |
Dec 18, 2007 | 6.493 | 6.493 | 6.259 | 6.275 | 290,567 | -0.05(-0.84%) |
Dec 17, 2007 | 6.189 | 6.402 | 6.141 | 6.328 | 760,091 | +0.14(+2.33%) |
Dec 14, 2007 | 6.027 | 6.354 | 6.027 | 6.184 | 1,390,749 | +0.30(+5.07%) |
Dec 13, 2007 | 5.864 | 5.907 | 5.843 | 5.885 | 432,193 | -0.09(-1.56%) |
Dec 12, 2007 | 5.704 | 6.003 | 5.664 | 5.979 | 1,179,578 | +0.31(+5.44%) |
Dec 11, 2007 | 5.699 | 5.731 | 5.624 | 5.670 | 525,235 | -0.02(-0.36%) |
Dec 10, 2007 | 5.731 | 5.731 | 5.659 | 5.691 | 463,708 | -0.03(-0.47%) |
Dec 07, 2007 | 5.771 | 5.797 | 5.664 | 5.717 | 399,179 | -0.03(-0.46%) |
Dec 06, 2007 | 5.797 | 5.819 | 5.712 | 5.744 | 1,172,776 | -0.05(-0.92%) |
Dec 05, 2007 | 5.824 | 5.917 | 5.667 | 5.797 | 1,384,746 | -0.05(-0.87%) |
Dec 04, 2007 | 5.811 | 5.848 | 5.712 | 5.848 | 1,132,258 | -0.02(-0.27%) |
Dec 03, 2007 | 5.869 | 5.931 | 5.797 | 5.864 | 2,755,236 | -0.01(-0.09%) |
Nov 30, 2007 | 5.811 | 5.888 | 5.811 | 5.869 | 1,683,380 | +0.11(+1.85%) |
Nov 29, 2007 | 5.733 | 5.787 | 5.704 | 5.763 | 1,024,584 | +0.03(+0.51%) |
Nov 28, 2007 | 5.707 | 5.864 | 5.704 | 5.733 | 2,803,633 | +0.00(+0.05%) |
Nov 27, 2007 | 5.771 | 5.781 | 5.661 | 5.731 | 1,193,785 | -0.04(-0.74%) |
Nov 26, 2007 | 5.864 | 5.864 | 5.717 | 5.773 | 1,268,819 | -0.05(-0.87%) |
Nov 23, 2007 | 5.749 | 5.827 | 5.597 | 5.824 | 338,777 | +0.05(+0.92%) |
Nov 21, 2007 | 5.733 | 5.797 | 5.587 | 5.771 | 2,380,818 | -0.03(-0.51%) |
Nov 20, 2007 | 5.840 | 5.891 | 5.763 | 5.800 | 1,670,999 | -0.04(-0.68%) |
Nov 19, 2007 | 5.757 | 5.888 | 5.587 | 5.840 | 1,797,806 | +0.06(+1.06%) |
Nov 16, 2007 | 5.797 | 5.904 | 5.494 | 5.779 | 1,957,628 | +0.05(+0.93%) |
Nov 15, 2007 | 5.816 | 5.835 | 5.616 | 5.725 | 649,791 | -0.13(-2.19%) |
Nov 14, 2007 | 5.760 | 5.928 | 5.720 | 5.853 | 619,778 | +0.02(+0.37%) |
Nov 13, 2007 | 5.765 | 5.957 | 5.717 | 5.832 | 1,262,816 | -0.02(-0.41%) |
Nov 12, 2007 | 6.064 | 6.064 | 5.797 | 5.856 | 722,604 | -0.11(-1.79%) |
Nov 09, 2007 | 5.875 | 5.963 | 5.781 | 5.963 | 480,590 | +0.09(+1.50%) |
Nov 08, 2007 | 6.011 | 6.051 | 5.797 | 5.875 | 1,588,087 | -0.10(-1.61%) |
Nov 07, 2007 | 6.013 | 6.128 | 5.869 | 5.971 | 573,257 | -0.09(-1.50%) |
Nov 06, 2007 | 5.931 | 6.203 | 5.931 | 6.061 | 1,590,338 | +0.20(+3.36%) |
Nov 05, 2007 | 5.387 | 6.019 | 5.387 | 5.864 | 1,170,525 | -0.12(-2.00%) |
Nov 02, 2007 | 5.893 | 6.131 | 5.851 | 5.984 | 841,877 | +0.09(+1.58%) |