Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.298 | 6.875 | 6.276 | 6.778 | 4,777,375 | +0.56(+9.00%) |
Jan 30, 2008 | 6.372 | 6.440 | 6.188 | 6.219 | 1,605,810 | -0.23(-3.53%) |
Jan 29, 2008 | 6.466 | 6.486 | 6.301 | 6.446 | 1,273,395 | +0.03(+0.44%) |
Jan 28, 2008 | 6.304 | 6.426 | 6.219 | 6.418 | 1,377,716 | +0.09(+1.39%) |
Jan 25, 2008 | 6.480 | 6.526 | 6.281 | 6.330 | 1,224,246 | -0.06(-0.89%) |
Jan 24, 2008 | 6.378 | 6.551 | 6.315 | 6.386 | 1,997,231 | +0.04(+0.67%) |
Jan 23, 2008 | 6.082 | 6.347 | 5.986 | 6.344 | 2,171,822 | +0.13(+2.06%) |
Jan 22, 2008 | 5.977 | 6.310 | 5.889 | 6.216 | 1,523,355 | -0.01(-0.18%) |
Jan 21, 2008 | 6.344 | 6.440 | 6.182 | 6.227 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.344 | 6.440 | 6.182 | 6.227 | 1,991,511 | -0.09(-1.44%) |
Jan 17, 2008 | 6.304 | 6.466 | 6.273 | 6.318 | 3,243,315 | +0.03(+0.50%) |
Jan 16, 2008 | 6.179 | 6.338 | 6.162 | 6.287 | 2,741,036 | +0.11(+1.70%) |
Jan 15, 2008 | 6.298 | 6.315 | 6.153 | 6.182 | 1,336,533 | -0.15(-2.42%) |
Jan 14, 2008 | 6.273 | 6.361 | 6.179 | 6.335 | 1,684,658 | +0.13(+2.11%) |
Jan 11, 2008 | 6.364 | 6.386 | 6.188 | 6.205 | 1,633,618 | -0.20(-3.19%) |
Jan 10, 2008 | 6.352 | 6.483 | 6.281 | 6.409 | 2,327,053 | -0.01(-0.13%) |
Jan 09, 2008 | 6.378 | 6.494 | 6.372 | 6.418 | 2,049,327 | +0.05(+0.71%) |
Jan 08, 2008 | 6.571 | 6.622 | 6.369 | 6.372 | 2,059,535 | -0.15(-2.35%) |
Jan 07, 2008 | 6.415 | 6.557 | 6.384 | 6.526 | 1,604,050 | +0.14(+2.27%) |
Jan 04, 2008 | 6.452 | 6.588 | 6.372 | 6.381 | 1,982,447 | -0.13(-2.05%) |
Jan 03, 2008 | 6.523 | 6.577 | 6.497 | 6.514 | 1,441,706 | +0.00(+0.00%) |
Jan 02, 2008 | 6.619 | 6.631 | 6.463 | 6.514 | 1,962,736 | -0.14(-2.05%) |
Jan 01, 2008 | 6.750 | 6.759 | 6.628 | 6.651 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.750 | 6.759 | 6.628 | 6.651 | 1,503,379 | -0.14(-2.13%) |
Dec 28, 2007 | 6.796 | 6.884 | 6.761 | 6.796 | 777,737 | +0.01(+0.08%) |
Dec 27, 2007 | 6.906 | 6.983 | 6.784 | 6.790 | 1,113,669 | -0.16(-2.25%) |
Dec 26, 2007 | 7.082 | 7.117 | 6.943 | 6.946 | 1,185,526 | -0.13(-1.89%) |
Dec 24, 2007 | 7.020 | 7.098 | 6.974 | 7.080 | 458,335 | +0.12(+1.76%) |
Dec 21, 2007 | 7.017 | 7.046 | 6.940 | 6.957 | 3,183,462 | -0.01(-0.12%) |
Dec 20, 2007 | 7.026 | 7.048 | 6.869 | 6.966 | 1,427,700 | -0.00(-0.04%) |
Dec 19, 2007 | 6.938 | 7.117 | 6.909 | 6.969 | 2,278,301 | +0.05(+0.70%) |
Dec 18, 2007 | 6.864 | 6.935 | 6.824 | 6.921 | 1,845,872 | +0.11(+1.67%) |
Dec 17, 2007 | 6.756 | 6.867 | 6.747 | 6.807 | 2,719,881 | -0.01(-0.08%) |
Dec 14, 2007 | 6.750 | 6.906 | 6.750 | 6.813 | 2,961,351 | -0.02(-0.29%) |
Dec 13, 2007 | 6.764 | 6.884 | 6.733 | 6.832 | 1,883,536 | -0.01(-0.08%) |
Dec 12, 2007 | 6.767 | 6.869 | 6.742 | 6.838 | 2,373,164 | +0.22(+3.35%) |
Dec 11, 2007 | 6.693 | 6.776 | 6.577 | 6.617 | 2,290,093 | -0.07(-1.02%) |
Dec 10, 2007 | 6.597 | 6.705 | 6.597 | 6.685 | 1,357,712 | +0.09(+1.38%) |
Dec 07, 2007 | 6.688 | 6.722 | 6.554 | 6.594 | 1,562,163 | -0.06(-0.94%) |
Dec 06, 2007 | 6.480 | 6.682 | 6.466 | 6.656 | 4,547,711 | +0.16(+2.49%) |
Dec 05, 2007 | 6.551 | 6.565 | 6.438 | 6.494 | 960,600 | +0.03(+0.44%) |
Dec 04, 2007 | 6.534 | 6.568 | 6.392 | 6.466 | 1,984,559 | -0.12(-1.77%) |
Dec 03, 2007 | 6.568 | 6.645 | 6.509 | 6.582 | 2,010,695 | -0.02(-0.26%) |
Nov 30, 2007 | 6.602 | 6.671 | 6.560 | 6.599 | 1,688,882 | +0.08(+1.18%) |
Nov 29, 2007 | 6.503 | 6.574 | 6.446 | 6.523 | 1,032,055 | -0.01(-0.13%) |
Nov 28, 2007 | 6.418 | 6.551 | 6.375 | 6.531 | 1,248,621 | +0.20(+3.09%) |
Nov 27, 2007 | 6.338 | 6.438 | 6.250 | 6.335 | 1,565,331 | +0.03(+0.45%) |
Nov 26, 2007 | 6.523 | 6.599 | 6.301 | 6.307 | 1,384,052 | -0.22(-3.39%) |
Nov 23, 2007 | 6.418 | 6.568 | 6.349 | 6.528 | 392,828 | +0.18(+2.91%) |
Nov 21, 2007 | 6.372 | 6.571 | 6.338 | 6.344 | 1,370,676 | -0.08(-1.28%) |
Nov 20, 2007 | 6.466 | 6.605 | 6.392 | 6.426 | 4,628,410 | -0.05(-0.83%) |
Nov 19, 2007 | 6.472 | 6.506 | 6.347 | 6.480 | 1,663,538 | -0.06(-0.91%) |
Nov 16, 2007 | 6.500 | 6.665 | 6.423 | 6.540 | 3,494,627 | +0.06(+0.88%) |
Nov 15, 2007 | 6.415 | 6.483 | 6.321 | 6.483 | 2,122,190 | +0.03(+0.40%) |
Nov 14, 2007 | 6.455 | 6.500 | 6.415 | 6.457 | 800,371 | +0.03(+0.49%) |
Nov 13, 2007 | 6.443 | 6.500 | 6.369 | 6.426 | 1,870,829 | +0.03(+0.49%) |
Nov 12, 2007 | 6.463 | 6.591 | 6.378 | 6.395 | 1,800,405 | -0.06(-0.92%) |
Nov 09, 2007 | 6.210 | 6.526 | 6.122 | 6.455 | 2,547,403 | +0.23(+3.70%) |
Nov 08, 2007 | 6.250 | 6.301 | 5.909 | 6.224 | 1,866,640 | +0.31(+5.18%) |
Nov 07, 2007 | 5.938 | 6.031 | 5.869 | 5.918 | 3,242,949 | -0.14(-2.39%) |
Nov 06, 2007 | 5.926 | 6.068 | 5.875 | 6.063 | 1,035,149 | +0.10(+1.72%) |
Nov 05, 2007 | 5.719 | 6.023 | 5.719 | 5.960 | 1,698,632 | +0.10(+1.70%) |
Nov 02, 2007 | 5.980 | 5.980 | 5.787 | 5.861 | 1,530,131 | -0.05(-0.77%) |