Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.079 | 6.364 | 6.028 | 6.261 | 3,439,964 | +0.08(+1.29%) |
Jan 30, 2008 | 6.406 | 6.617 | 6.160 | 6.181 | 3,859,594 | -0.27(-4.22%) |
Jan 29, 2008 | 6.454 | 6.510 | 6.257 | 6.454 | 2,048,802 | +0.09(+1.45%) |
Jan 28, 2008 | 6.079 | 6.366 | 6.026 | 6.362 | 3,597,932 | +0.32(+5.23%) |
Jan 25, 2008 | 6.068 | 6.215 | 5.905 | 6.045 | 3,820,556 | +0.02(+0.28%) |
Jan 24, 2008 | 6.341 | 6.343 | 5.766 | 6.028 | 3,663,261 | -0.25(-3.97%) |
Jan 23, 2008 | 5.475 | 6.443 | 5.475 | 6.278 | 5,189,665 | +0.61(+10.76%) |
Jan 22, 2008 | 5.375 | 5.752 | 5.310 | 5.668 | 4,205,486 | +0.08(+1.42%) |
Jan 21, 2008 | 5.857 | 5.861 | 5.487 | 5.588 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.857 | 5.861 | 5.487 | 5.588 | 4,667,805 | -0.21(-3.54%) |
Jan 17, 2008 | 5.913 | 6.028 | 5.762 | 5.794 | 3,305,382 | -0.12(-1.99%) |
Jan 16, 2008 | 5.712 | 6.037 | 5.695 | 5.911 | 2,712,465 | +0.19(+3.26%) |
Jan 15, 2008 | 5.815 | 5.844 | 5.674 | 5.725 | 1,639,805 | -0.22(-3.63%) |
Jan 14, 2008 | 6.005 | 6.234 | 5.792 | 5.940 | 1,919,947 | +0.05(+0.93%) |
Jan 11, 2008 | 5.867 | 6.064 | 5.737 | 5.886 | 2,296,291 | -0.02(-0.39%) |
Jan 10, 2008 | 5.722 | 6.030 | 5.622 | 5.909 | 3,261,018 | +0.12(+2.03%) |
Jan 09, 2008 | 5.574 | 5.815 | 5.431 | 5.792 | 2,234,927 | +0.20(+3.52%) |
Jan 08, 2008 | 5.888 | 6.089 | 5.593 | 5.595 | 3,584,636 | -0.26(-4.51%) |
Jan 07, 2008 | 5.955 | 6.041 | 5.748 | 5.859 | 3,004,586 | -0.02(-0.39%) |
Jan 04, 2008 | 6.108 | 6.131 | 5.875 | 5.882 | 3,092,627 | -0.30(-4.85%) |
Jan 03, 2008 | 6.290 | 6.412 | 6.169 | 6.181 | 3,251,454 | -0.05(-0.77%) |
Jan 02, 2008 | 6.154 | 6.320 | 6.085 | 6.230 | 2,112,275 | +0.07(+1.19%) |
Jan 01, 2008 | 6.204 | 6.301 | 6.079 | 6.156 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.204 | 6.301 | 6.079 | 6.156 | 3,374,105 | -0.08(-1.31%) |
Dec 28, 2007 | 6.351 | 6.471 | 6.209 | 6.238 | 1,723,800 | -0.11(-1.78%) |
Dec 27, 2007 | 6.722 | 6.768 | 6.338 | 6.351 | 1,822,112 | -0.42(-6.16%) |
Dec 26, 2007 | 6.806 | 6.848 | 6.707 | 6.768 | 1,361,597 | -0.06(-0.92%) |
Dec 24, 2007 | 6.586 | 6.833 | 6.535 | 6.831 | 1,238,444 | +0.31(+4.72%) |
Dec 21, 2007 | 6.657 | 6.808 | 6.468 | 6.523 | 4,536,172 | +0.01(+0.13%) |
Dec 20, 2007 | 6.529 | 6.617 | 6.380 | 6.515 | 1,812,090 | +0.02(+0.32%) |
Dec 19, 2007 | 6.179 | 6.670 | 6.162 | 6.494 | 4,456,969 | +0.27(+4.38%) |
Dec 18, 2007 | 6.269 | 6.309 | 6.039 | 6.221 | 2,398,144 | +0.01(+0.17%) |
Dec 17, 2007 | 6.320 | 6.387 | 6.211 | 6.211 | 1,337,711 | -0.17(-2.66%) |
Dec 14, 2007 | 6.559 | 6.714 | 6.378 | 6.380 | 1,107,202 | -0.26(-3.91%) |
Dec 13, 2007 | 6.693 | 6.760 | 6.523 | 6.640 | 1,198,833 | -0.12(-1.71%) |
Dec 12, 2007 | 6.902 | 7.051 | 6.667 | 6.755 | 1,990,039 | -0.00(-0.03%) |
Dec 11, 2007 | 7.080 | 7.191 | 6.758 | 6.758 | 4,841,263 | -0.32(-4.53%) |
Dec 10, 2007 | 6.965 | 7.141 | 6.887 | 7.078 | 1,423,137 | +0.12(+1.75%) |
Dec 07, 2007 | 6.925 | 7.053 | 6.835 | 6.957 | 1,230,737 | +0.07(+1.03%) |
Dec 06, 2007 | 6.600 | 6.904 | 6.590 | 6.885 | 1,703,756 | +0.29(+4.38%) |
Dec 05, 2007 | 6.385 | 6.600 | 6.385 | 6.596 | 1,122,002 | +0.28(+4.41%) |
Dec 04, 2007 | 6.399 | 6.443 | 6.318 | 6.318 | 1,773,433 | -0.18(-2.77%) |
Dec 03, 2007 | 6.647 | 6.657 | 6.485 | 6.498 | 1,830,225 | -0.15(-2.27%) |
Nov 30, 2007 | 6.563 | 6.753 | 6.556 | 6.649 | 3,561,661 | +0.24(+3.79%) |
Nov 29, 2007 | 6.422 | 6.475 | 6.276 | 6.406 | 2,204,861 | -0.08(-1.26%) |
Nov 28, 2007 | 6.253 | 6.487 | 6.242 | 6.487 | 2,962,722 | +0.34(+5.52%) |
Nov 27, 2007 | 6.024 | 6.169 | 5.997 | 6.148 | 2,789,960 | +0.09(+1.56%) |
Nov 26, 2007 | 6.422 | 6.433 | 6.054 | 6.054 | 2,928,317 | -0.40(-6.14%) |
Nov 23, 2007 | 6.439 | 6.508 | 6.387 | 6.450 | 1,054,706 | +0.03(+0.52%) |
Nov 21, 2007 | 6.391 | 6.517 | 6.242 | 6.416 | 4,881,237 | -0.15(-2.30%) |
Nov 20, 2007 | 6.655 | 6.806 | 6.406 | 6.567 | 2,788,528 | -0.13(-2.00%) |
Nov 19, 2007 | 6.860 | 6.860 | 6.661 | 6.701 | 3,457,842 | -0.19(-2.83%) |
Nov 16, 2007 | 7.187 | 7.187 | 6.835 | 6.896 | 4,204,717 | -0.29(-4.00%) |
Nov 15, 2007 | 7.263 | 7.351 | 7.019 | 7.183 | 2,354,715 | -0.10(-1.38%) |
Nov 14, 2007 | 7.554 | 7.636 | 7.235 | 7.284 | 1,494,246 | -0.27(-3.58%) |
Nov 13, 2007 | 7.281 | 7.573 | 7.260 | 7.554 | 1,634,756 | +0.34(+4.71%) |
Nov 12, 2007 | 7.095 | 7.436 | 7.095 | 7.214 | 2,069,801 | +0.00(+0.06%) |
Nov 09, 2007 | 7.066 | 7.332 | 6.994 | 7.210 | 2,941,246 | +0.05(+0.64%) |
Nov 08, 2007 | 7.139 | 7.225 | 6.923 | 7.164 | 3,086,805 | +0.11(+1.60%) |
Nov 07, 2007 | 7.212 | 7.229 | 7.038 | 7.051 | 2,999,947 | -0.29(-3.91%) |
Nov 06, 2007 | 7.198 | 7.359 | 7.026 | 7.338 | 2,264,993 | +0.18(+2.46%) |
Nov 05, 2007 | 7.439 | 7.439 | 6.709 | 7.162 | 3,036,217 | +0.02(+0.29%) |
Nov 02, 2007 | 7.392 | 7.392 | 7.043 | 7.141 | 2,945,541 | -0.19(-2.63%) |