Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.602 | 6.616 | 6.567 | 6.585 | 194,725 | -0.02(-0.27%) |
Jan 30, 2008 | 6.607 | 6.620 | 6.585 | 6.602 | 267,176 | +0.00(+0.07%) |
Jan 29, 2008 | 6.563 | 6.598 | 6.550 | 6.598 | 261,690 | +0.03(+0.52%) |
Jan 28, 2008 | 6.541 | 6.585 | 6.523 | 6.564 | 247,749 | -0.00(-0.05%) |
Jan 25, 2008 | 6.550 | 6.572 | 6.519 | 6.567 | 96,219 | -0.00(-0.07%) |
Jan 24, 2008 | 6.633 | 6.633 | 6.541 | 6.572 | 323,166 | +0.03(+0.40%) |
Jan 23, 2008 | 6.419 | 6.576 | 6.419 | 6.546 | 226,722 | +0.13(+1.98%) |
Jan 22, 2008 | 6.344 | 6.454 | 6.261 | 6.419 | 400,924 | +0.00(+0.00%) |
Jan 21, 2008 | 6.476 | 6.493 | 6.388 | 6.419 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.476 | 6.493 | 6.388 | 6.419 | 362,253 | -0.05(-0.74%) |
Jan 17, 2008 | 6.554 | 6.554 | 6.432 | 6.467 | 306,486 | -0.07(-1.00%) |
Jan 16, 2008 | 6.493 | 6.550 | 6.493 | 6.532 | 347,143 | +0.07(+1.15%) |
Jan 15, 2008 | 6.441 | 6.488 | 6.432 | 6.458 | 215,523 | +0.02(+0.27%) |
Jan 14, 2008 | 6.423 | 6.449 | 6.392 | 6.441 | 349,843 | +0.04(+0.62%) |
Jan 11, 2008 | 6.436 | 6.436 | 6.383 | 6.401 | 354,482 | +0.01(+0.21%) |
Jan 10, 2008 | 6.366 | 6.397 | 6.336 | 6.388 | 282,717 | +0.03(+0.41%) |
Jan 09, 2008 | 6.357 | 6.651 | 6.322 | 6.362 | 671,105 | +0.05(+0.83%) |
Jan 08, 2008 | 6.301 | 6.362 | 6.301 | 6.309 | 264,659 | +0.01(+0.14%) |
Jan 07, 2008 | 6.340 | 6.340 | 6.257 | 6.301 | 321,114 | +0.04(+0.63%) |
Jan 04, 2008 | 6.266 | 6.322 | 6.235 | 6.261 | 311,380 | -0.01(-0.14%) |
Jan 03, 2008 | 6.104 | 6.270 | 6.104 | 6.270 | 356,331 | +0.17(+2.86%) |
Jan 02, 2008 | 6.056 | 6.117 | 6.007 | 6.095 | 297,920 | +0.08(+1.40%) |
Jan 01, 2008 | 5.907 | 6.025 | 5.885 | 6.011 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.907 | 6.025 | 5.885 | 6.011 | 778,017 | +0.12(+1.99%) |
Dec 28, 2007 | 5.863 | 5.929 | 5.859 | 5.894 | 731,857 | +0.03(+0.52%) |
Dec 27, 2007 | 5.937 | 5.964 | 5.859 | 5.863 | 678,949 | -0.06(-1.03%) |
Dec 26, 2007 | 5.990 | 6.007 | 5.916 | 5.924 | 728,392 | -0.05(-0.81%) |
Dec 24, 2007 | 5.951 | 5.994 | 5.911 | 5.972 | 278,603 | +0.01(+0.22%) |
Dec 21, 2007 | 5.933 | 5.977 | 5.929 | 5.959 | 456,187 | +0.00(+0.00%) |
Dec 20, 2007 | 5.977 | 5.994 | 5.920 | 5.959 | 720,724 | -0.02(-0.37%) |
Dec 19, 2007 | 6.029 | 6.104 | 5.981 | 5.981 | 588,061 | -0.05(-0.87%) |
Dec 18, 2007 | 6.060 | 6.060 | 6.016 | 6.034 | 752,847 | -0.06(-1.05%) |
Dec 17, 2007 | 6.213 | 6.213 | 6.069 | 6.098 | 731,363 | -0.10(-1.64%) |
Dec 14, 2007 | 6.344 | 6.362 | 6.174 | 6.200 | 604,974 | -0.16(-2.54%) |
Dec 13, 2007 | 6.489 | 6.489 | 6.309 | 6.362 | 480,185 | -0.13(-1.96%) |
Dec 12, 2007 | 6.554 | 6.554 | 6.441 | 6.489 | 200,439 | -0.06(-0.87%) |
Dec 11, 2007 | 6.493 | 6.572 | 6.493 | 6.546 | 265,804 | +0.04(+0.61%) |
Dec 10, 2007 | 6.528 | 6.546 | 6.449 | 6.506 | 247,520 | -0.04(-0.67%) |
Dec 07, 2007 | 6.506 | 6.585 | 6.506 | 6.550 | 137,130 | +0.01(+0.13%) |
Dec 06, 2007 | 6.550 | 6.567 | 6.458 | 6.541 | 221,237 | -0.07(-0.99%) |
Dec 05, 2007 | 6.541 | 6.607 | 6.497 | 6.607 | 317,685 | +0.07(+1.00%) |
Dec 04, 2007 | 6.392 | 6.541 | 6.392 | 6.541 | 198,153 | +0.12(+1.84%) |
Dec 03, 2007 | 6.532 | 6.532 | 6.419 | 6.423 | 279,517 | -0.01(-0.20%) |
Nov 30, 2007 | 6.384 | 6.454 | 6.353 | 6.436 | 210,724 | +0.10(+1.52%) |
Nov 29, 2007 | 6.388 | 6.397 | 6.318 | 6.340 | 241,807 | -0.05(-0.75%) |
Nov 28, 2007 | 6.366 | 6.410 | 6.344 | 6.388 | 284,774 | +0.05(+0.76%) |
Nov 27, 2007 | 6.191 | 6.340 | 6.191 | 6.340 | 270,375 | +0.13(+2.04%) |
Nov 26, 2007 | 6.252 | 6.252 | 6.143 | 6.213 | 447,274 | +0.02(+0.35%) |
Nov 23, 2007 | 6.169 | 6.226 | 6.169 | 6.191 | 70,850 | +0.02(+0.35%) |
Nov 21, 2007 | 6.152 | 6.200 | 6.147 | 6.169 | 207,981 | -0.02(-0.32%) |
Nov 20, 2007 | 6.161 | 6.213 | 6.126 | 6.189 | 544,865 | -0.02(-0.32%) |
Nov 19, 2007 | 6.252 | 6.252 | 6.169 | 6.209 | 301,687 | -0.04(-0.70%) |
Nov 16, 2007 | 6.239 | 6.283 | 6.213 | 6.252 | 232,802 | -0.01(-0.14%) |
Nov 15, 2007 | 6.379 | 6.385 | 6.244 | 6.261 | 278,832 | -0.18(-2.79%) |
Nov 14, 2007 | 6.616 | 6.616 | 6.423 | 6.441 | 184,212 | -0.10(-1.47%) |
Nov 13, 2007 | 6.423 | 6.563 | 6.213 | 6.537 | 244,092 | -0.02(-0.33%) |
Nov 12, 2007 | 6.541 | 6.629 | 6.502 | 6.559 | 158,157 | -0.05(-0.73%) |
Nov 09, 2007 | 6.716 | 6.729 | 6.607 | 6.607 | 163,642 | -0.13(-1.95%) |
Nov 08, 2007 | 6.690 | 6.764 | 6.659 | 6.738 | 188,554 | +0.00(+0.06%) |
Nov 07, 2007 | 6.799 | 6.847 | 6.725 | 6.734 | 85,478 | -0.07(-1.09%) |
Nov 06, 2007 | 6.996 | 6.996 | 6.791 | 6.808 | 89,822 | -0.05(-0.70%) |
Nov 05, 2007 | 6.756 | 6.887 | 6.756 | 6.856 | 80,911 | -0.04(-0.51%) |
Nov 02, 2007 | 6.874 | 6.939 | 6.786 | 6.891 | 140,101 | -0.03(-0.38%) |