Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.205 | 6.397 | 6.169 | 6.245 | 910,003 | +0.03(+0.41%) |
Jan 30, 2008 | 6.407 | 6.443 | 6.215 | 6.220 | 503,348 | -0.20(-3.15%) |
Jan 29, 2008 | 6.412 | 6.503 | 6.321 | 6.422 | 429,479 | +0.05(+0.79%) |
Jan 28, 2008 | 6.311 | 6.377 | 6.114 | 6.372 | 743,229 | +0.06(+0.96%) |
Jan 25, 2008 | 6.427 | 6.599 | 6.235 | 6.311 | 821,065 | +0.01(+0.08%) |
Jan 24, 2008 | 6.741 | 6.812 | 6.306 | 6.306 | 980,224 | -0.44(-6.52%) |
Jan 23, 2008 | 6.432 | 6.746 | 6.387 | 6.746 | 1,386,980 | +0.02(+0.30%) |
Jan 22, 2008 | 5.896 | 6.756 | 5.558 | 6.726 | 2,735,647 | +1.18(+21.24%) |
Jan 21, 2008 | 5.755 | 5.780 | 5.537 | 5.547 | 825,919 | +0.00(+0.00%) |
Jan 18, 2008 | 5.755 | 5.780 | 5.537 | 5.547 | 825,919 | -0.18(-3.18%) |
Jan 17, 2008 | 5.694 | 5.876 | 5.644 | 5.730 | 274,465 | +0.07(+1.16%) |
Jan 16, 2008 | 5.603 | 5.861 | 5.512 | 5.664 | 642,738 | +0.05(+0.90%) |
Jan 15, 2008 | 5.623 | 5.644 | 5.522 | 5.613 | 275,873 | -0.05(-0.80%) |
Jan 14, 2008 | 5.628 | 5.760 | 5.568 | 5.659 | 434,106 | +0.10(+1.73%) |
Jan 11, 2008 | 5.628 | 5.679 | 5.472 | 5.563 | 319,874 | -0.10(-1.79%) |
Jan 10, 2008 | 5.467 | 5.795 | 5.335 | 5.664 | 431,690 | +0.16(+2.85%) |
Jan 09, 2008 | 5.553 | 5.674 | 5.285 | 5.507 | 533,558 | -0.05(-0.82%) |
Jan 08, 2008 | 5.745 | 5.826 | 5.527 | 5.553 | 698,566 | -0.18(-3.09%) |
Jan 07, 2008 | 5.856 | 5.891 | 5.644 | 5.730 | 536,603 | -0.11(-1.90%) |
Jan 04, 2008 | 5.775 | 5.901 | 5.770 | 5.841 | 508,398 | +0.03(+0.52%) |
Jan 03, 2008 | 5.942 | 6.073 | 5.810 | 5.810 | 423,064 | -0.14(-2.38%) |
Jan 02, 2008 | 6.119 | 6.210 | 5.917 | 5.952 | 391,397 | -0.17(-2.73%) |
Jan 01, 2008 | 6.180 | 6.210 | 6.063 | 6.119 | 1,106,009 | +0.00(+0.00%) |
Dec 31, 2007 | 6.180 | 6.210 | 6.063 | 6.119 | 1,106,009 | -0.09(-1.47%) |
Dec 28, 2007 | 6.357 | 6.417 | 6.169 | 6.210 | 242,948 | -0.09(-1.37%) |
Dec 27, 2007 | 6.513 | 6.559 | 6.296 | 6.296 | 235,232 | -0.27(-4.08%) |
Dec 26, 2007 | 6.352 | 6.599 | 6.311 | 6.564 | 293,119 | +0.15(+2.29%) |
Dec 24, 2007 | 6.422 | 6.473 | 6.352 | 6.417 | 191,690 | +0.05(+0.79%) |
Dec 21, 2007 | 6.432 | 6.604 | 6.367 | 6.367 | 1,087,009 | +0.02(+0.32%) |
Dec 20, 2007 | 6.250 | 6.362 | 6.129 | 6.346 | 494,947 | +0.11(+1.78%) |
Dec 19, 2007 | 6.230 | 6.417 | 6.230 | 6.235 | 358,832 | -0.02(-0.32%) |
Dec 18, 2007 | 6.240 | 6.377 | 6.119 | 6.255 | 357,887 | +0.05(+0.73%) |
Dec 17, 2007 | 6.250 | 6.382 | 6.195 | 6.210 | 378,158 | -0.05(-0.73%) |
Dec 14, 2007 | 6.357 | 6.417 | 6.255 | 6.255 | 401,530 | -0.17(-2.60%) |
Dec 13, 2007 | 6.362 | 6.443 | 6.296 | 6.422 | 407,254 | +0.01(+0.08%) |
Dec 12, 2007 | 6.341 | 6.549 | 6.316 | 6.417 | 416,630 | +0.15(+2.34%) |
Dec 11, 2007 | 6.427 | 6.574 | 6.205 | 6.271 | 394,523 | -0.13(-1.98%) |
Dec 10, 2007 | 6.665 | 6.665 | 6.316 | 6.397 | 332,702 | -0.22(-3.29%) |
Dec 07, 2007 | 6.473 | 6.625 | 6.473 | 6.614 | 386,287 | +0.15(+2.27%) |
Dec 06, 2007 | 6.346 | 6.589 | 6.331 | 6.468 | 440,640 | +0.10(+1.59%) |
Dec 05, 2007 | 6.392 | 6.392 | 6.195 | 6.367 | 335,482 | +0.06(+0.88%) |
Dec 04, 2007 | 6.372 | 6.443 | 6.301 | 6.311 | 393,635 | -0.13(-1.96%) |
Dec 03, 2007 | 6.417 | 6.529 | 6.372 | 6.438 | 515,246 | -0.01(-0.08%) |
Nov 30, 2007 | 6.276 | 6.463 | 6.225 | 6.443 | 643,697 | +0.26(+4.17%) |
Nov 29, 2007 | 6.402 | 6.417 | 6.164 | 6.185 | 286,448 | -0.23(-3.55%) |
Nov 28, 2007 | 6.286 | 6.427 | 6.240 | 6.412 | 350,325 | +0.19(+3.01%) |
Nov 27, 2007 | 6.336 | 6.417 | 6.164 | 6.225 | 280,700 | -0.11(-1.76%) |
Nov 26, 2007 | 6.448 | 6.448 | 6.316 | 6.336 | 683,840 | -0.05(-0.79%) |
Nov 23, 2007 | 6.544 | 6.574 | 6.387 | 6.387 | 163,683 | -0.10(-1.56%) |
Nov 21, 2007 | 6.478 | 6.539 | 6.402 | 6.488 | 394,913 | -0.02(-0.31%) |
Nov 20, 2007 | 6.513 | 6.549 | 6.306 | 6.508 | 433,915 | +0.02(+0.31%) |
Nov 19, 2007 | 6.645 | 6.645 | 6.412 | 6.488 | 411,897 | -0.17(-2.58%) |
Nov 16, 2007 | 6.690 | 6.731 | 6.539 | 6.660 | 433,964 | -0.02(-0.30%) |
Nov 15, 2007 | 6.706 | 6.771 | 6.574 | 6.680 | 407,624 | -0.03(-0.45%) |
Nov 14, 2007 | 6.549 | 6.827 | 6.432 | 6.711 | 943,656 | +0.18(+2.71%) |
Nov 13, 2007 | 6.311 | 6.599 | 6.301 | 6.534 | 759,980 | +0.25(+4.03%) |
Nov 12, 2007 | 6.372 | 6.503 | 6.225 | 6.281 | 750,471 | -0.07(-1.04%) |
Nov 09, 2007 | 6.463 | 6.518 | 6.321 | 6.346 | 602,067 | -0.19(-2.86%) |
Nov 08, 2007 | 6.448 | 6.584 | 6.397 | 6.534 | 531,428 | +0.13(+2.05%) |
Nov 07, 2007 | 6.604 | 6.716 | 6.377 | 6.402 | 890,118 | -0.27(-4.09%) |
Nov 06, 2007 | 6.837 | 6.898 | 6.614 | 6.675 | 645,926 | -0.15(-2.15%) |
Nov 05, 2007 | 7.049 | 7.049 | 6.802 | 6.822 | 520,307 | -0.28(-3.99%) |
Nov 02, 2007 | 7.282 | 7.282 | 7.019 | 7.105 | 394,411 | -0.09(-1.26%) |