Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.170 | 6.433 | 6.118 | 6.422 | 2,312,289 | +0.25(+4.09%) |
Jan 30, 2008 | 5.995 | 6.228 | 5.930 | 6.170 | 1,507,776 | +0.13(+2.11%) |
Jan 29, 2008 | 6.082 | 6.093 | 5.976 | 6.043 | 672,173 | -0.01(-0.24%) |
Jan 28, 2008 | 6.093 | 6.143 | 6.040 | 6.057 | 2,991,335 | -0.03(-0.45%) |
Jan 25, 2008 | 6.082 | 6.134 | 5.949 | 6.084 | 973,872 | +0.01(+0.17%) |
Jan 24, 2008 | 6.182 | 6.187 | 6.053 | 6.074 | 1,161,246 | -0.11(-1.79%) |
Jan 23, 2008 | 6.226 | 6.245 | 5.990 | 6.184 | 2,334,436 | -0.20(-3.14%) |
Jan 22, 2008 | 6.199 | 6.418 | 6.155 | 6.385 | 1,484,790 | -0.07(-1.10%) |
Jan 21, 2008 | 6.537 | 6.560 | 6.364 | 6.456 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.537 | 6.560 | 6.364 | 6.456 | 938,094 | -0.11(-1.75%) |
Jan 17, 2008 | 6.660 | 6.710 | 6.527 | 6.570 | 1,206,796 | +0.02(+0.29%) |
Jan 16, 2008 | 6.598 | 6.752 | 6.531 | 6.552 | 1,365,127 | -0.05(-0.76%) |
Jan 15, 2008 | 6.735 | 6.735 | 6.587 | 6.602 | 770,902 | -0.10(-1.49%) |
Jan 14, 2008 | 6.489 | 6.719 | 6.489 | 6.702 | 867,838 | +0.22(+3.45%) |
Jan 11, 2008 | 6.479 | 6.537 | 6.416 | 6.479 | 451,470 | -0.02(-0.26%) |
Jan 10, 2008 | 6.545 | 6.621 | 6.456 | 6.495 | 1,051,513 | -0.00(-0.06%) |
Jan 09, 2008 | 6.470 | 6.570 | 6.406 | 6.500 | 1,012,309 | +0.05(+0.81%) |
Jan 08, 2008 | 6.383 | 6.573 | 6.383 | 6.447 | 1,233,879 | +0.03(+0.42%) |
Jan 07, 2008 | 6.393 | 6.479 | 6.312 | 6.420 | 539,238 | +0.02(+0.26%) |
Jan 04, 2008 | 6.500 | 6.500 | 6.308 | 6.404 | 690,624 | -0.06(-0.97%) |
Jan 03, 2008 | 6.602 | 6.610 | 6.426 | 6.466 | 1,361,638 | -0.12(-1.78%) |
Jan 02, 2008 | 6.731 | 6.787 | 6.489 | 6.583 | 2,079,240 | -0.04(-0.66%) |
Jan 01, 2008 | 6.614 | 6.729 | 6.614 | 6.627 | 990,646 | +0.00(+0.00%) |
Dec 31, 2007 | 6.614 | 6.729 | 6.614 | 6.627 | 990,646 | +0.07(+1.11%) |
Dec 28, 2007 | 6.606 | 6.671 | 6.491 | 6.554 | 567,764 | -0.10(-1.47%) |
Dec 27, 2007 | 6.677 | 6.698 | 6.635 | 6.652 | 539,655 | +0.03(+0.41%) |
Dec 26, 2007 | 6.512 | 6.658 | 6.512 | 6.625 | 632,633 | +0.17(+2.65%) |
Dec 24, 2007 | 6.341 | 6.466 | 6.341 | 6.454 | 287,560 | +0.07(+1.08%) |
Dec 21, 2007 | 6.397 | 6.437 | 6.326 | 6.385 | 728,966 | +0.10(+1.56%) |
Dec 20, 2007 | 6.322 | 6.399 | 6.224 | 6.287 | 766,828 | -0.04(-0.69%) |
Dec 19, 2007 | 6.414 | 6.416 | 6.308 | 6.330 | 999,560 | -0.04(-0.59%) |
Dec 18, 2007 | 6.374 | 6.562 | 6.337 | 6.368 | 2,516,635 | +0.11(+1.80%) |
Dec 17, 2007 | 6.295 | 6.343 | 6.237 | 6.255 | 1,378,105 | -0.09(-1.48%) |
Dec 14, 2007 | 6.420 | 6.504 | 6.324 | 6.349 | 2,244,228 | -0.05(-0.85%) |
Dec 13, 2007 | 6.491 | 6.547 | 6.385 | 6.404 | 2,870,574 | -0.25(-3.79%) |
Dec 12, 2007 | 6.758 | 6.854 | 6.604 | 6.656 | 2,550,495 | -0.13(-1.85%) |
Dec 11, 2007 | 6.990 | 6.990 | 6.729 | 6.781 | 2,911,633 | -0.32(-4.44%) |
Dec 10, 2007 | 7.132 | 7.178 | 7.073 | 7.096 | 1,976,979 | -0.02(-0.26%) |
Dec 07, 2007 | 7.165 | 7.232 | 7.073 | 7.115 | 1,452,181 | +0.03(+0.44%) |
Dec 06, 2007 | 7.176 | 7.257 | 7.073 | 7.084 | 2,513,706 | -0.03(-0.47%) |
Dec 05, 2007 | 7.228 | 7.328 | 7.084 | 7.117 | 3,096,721 | +0.03(+0.35%) |
Dec 04, 2007 | 6.942 | 7.144 | 6.942 | 7.092 | 3,014,594 | +0.22(+3.22%) |
Dec 03, 2007 | 6.804 | 6.944 | 6.781 | 6.871 | 1,674,513 | +0.11(+1.64%) |
Nov 30, 2007 | 6.823 | 6.971 | 6.756 | 6.760 | 4,299,674 | +0.10(+1.47%) |
Nov 29, 2007 | 6.514 | 6.850 | 6.491 | 6.662 | 3,463,438 | +0.12(+1.88%) |
Nov 28, 2007 | 6.508 | 6.556 | 6.397 | 6.539 | 1,313,025 | -0.02(-0.35%) |
Nov 27, 2007 | 6.424 | 6.654 | 6.424 | 6.562 | 1,324,216 | +0.18(+2.78%) |
Nov 26, 2007 | 6.454 | 6.552 | 6.330 | 6.385 | 3,589,212 | +0.03(+0.43%) |
Nov 23, 2007 | 6.235 | 6.439 | 6.235 | 6.358 | 906,295 | +0.13(+2.11%) |
Nov 21, 2007 | 6.047 | 6.253 | 6.047 | 6.226 | 1,259,036 | +0.08(+1.26%) |
Nov 20, 2007 | 6.005 | 6.166 | 6.005 | 6.149 | 1,419,111 | +0.16(+2.75%) |
Nov 19, 2007 | 6.072 | 6.111 | 5.970 | 5.984 | 1,718,606 | -0.01(-0.24%) |
Nov 16, 2007 | 6.116 | 6.116 | 5.865 | 5.999 | 518,088 | -0.06(-0.96%) |
Nov 15, 2007 | 5.867 | 6.097 | 5.867 | 6.057 | 1,016,526 | +0.12(+2.00%) |
Nov 14, 2007 | 6.032 | 6.164 | 5.938 | 5.938 | 1,177,560 | -0.02(-0.32%) |
Nov 13, 2007 | 5.679 | 5.986 | 5.679 | 5.957 | 1,403,056 | +0.33(+5.86%) |
Nov 12, 2007 | 5.844 | 5.844 | 5.581 | 5.627 | 864,047 | -0.19(-3.33%) |
Nov 09, 2007 | 5.692 | 5.842 | 5.692 | 5.821 | 292,353 | +0.00(+0.00%) |
Nov 08, 2007 | 5.949 | 6.013 | 5.634 | 5.821 | 713,629 | -0.03(-0.57%) |
Nov 07, 2007 | 5.840 | 6.024 | 5.761 | 5.855 | 1,958,767 | -0.02(-0.39%) |
Nov 06, 2007 | 5.823 | 5.901 | 5.813 | 5.878 | 1,037,135 | +0.06(+1.11%) |
Nov 05, 2007 | 5.473 | 5.819 | 5.473 | 5.813 | 2,331,901 | +0.42(+7.78%) |
Nov 02, 2007 | 5.415 | 5.429 | 5.352 | 5.394 | 744,782 | -0.01(-0.23%) |