Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 5.540 | 5.880 | 5.540 | 5.670 | 5,548 | -0.03(-0.53%) |
Jan 30, 2008 | 5.900 | 5.900 | 5.310 | 5.700 | 14,485 | -0.22(-3.72%) |
Jan 29, 2008 | 5.900 | 5.963 | 5.800 | 5.920 | 5,345 | +0.03(+0.51%) |
Jan 28, 2008 | 5.900 | 5.950 | 5.750 | 5.890 | 14,700 | +0.02(+0.31%) |
Jan 25, 2008 | 5.900 | 5.970 | 5.760 | 5.872 | 5,600 | -0.04(-0.64%) |
Jan 24, 2008 | 5.900 | 5.990 | 5.740 | 5.910 | 12,682 | +0.02(+0.34%) |
Jan 23, 2008 | 5.850 | 6.000 | 5.850 | 5.890 | 5,660 | +0.07(+1.20%) |
Jan 22, 2008 | 5.820 | 5.900 | 5.810 | 5.820 | 6,447 | -0.13(-2.18%) |
Jan 21, 2008 | 6.020 | 6.100 | 5.950 | 5.950 | 3,900 | +0.00(+0.00%) |
Jan 18, 2008 | 6.020 | 6.100 | 5.950 | 5.950 | 3,900 | -0.09(-1.49%) |
Jan 17, 2008 | 5.910 | 6.050 | 5.830 | 6.040 | 6,600 | +0.04(+0.67%) |
Jan 16, 2008 | 6.010 | 6.100 | 5.900 | 6.000 | 10,392 | -0.15(-2.44%) |
Jan 15, 2008 | 6.090 | 6.230 | 6.080 | 6.150 | 1,800 | +0.10(+1.65%) |
Jan 14, 2008 | 5.970 | 6.200 | 5.900 | 6.050 | 6,617 | +0.14(+2.37%) |
Jan 11, 2008 | 6.030 | 6.070 | 5.900 | 5.910 | 11,256 | -0.10(-1.66%) |
Jan 10, 2008 | 6.150 | 6.150 | 6.010 | 6.010 | 5,000 | -0.28(-4.45%) |
Jan 09, 2008 | 6.430 | 6.440 | 6.160 | 6.290 | 3,898 | -0.06(-0.94%) |
Jan 08, 2008 | 5.900 | 6.350 | 5.900 | 6.350 | 5,146 | +0.29(+4.79%) |
Jan 07, 2008 | 6.020 | 6.240 | 6.000 | 6.060 | 3,017 | -0.04(-0.66%) |
Jan 04, 2008 | 6.400 | 6.400 | 5.910 | 6.100 | 14,640 | -0.24(-3.79%) |
Jan 03, 2008 | 6.530 | 6.610 | 6.260 | 6.340 | 8,700 | -0.28(-4.23%) |
Jan 02, 2008 | 6.550 | 6.630 | 6.340 | 6.620 | 6,340 | -0.03(-0.45%) |
Jan 01, 2008 | 6.450 | 6.650 | 6.450 | 6.650 | 8,925 | +0.00(+0.00%) |
Dec 31, 2007 | 6.450 | 6.650 | 6.450 | 6.650 | 8,925 | +0.01(+0.15%) |
Dec 28, 2007 | 6.570 | 6.750 | 6.490 | 6.640 | 7,841 | -0.01(-0.15%) |
Dec 27, 2007 | 6.380 | 6.740 | 6.380 | 6.650 | 30,986 | +0.10(+1.53%) |
Dec 26, 2007 | 6.500 | 6.550 | 6.130 | 6.550 | 7,230 | +0.10(+1.55%) |
Dec 24, 2007 | 6.410 | 6.540 | 6.340 | 6.450 | 1,800 | +0.04(+0.62%) |
Dec 21, 2007 | 6.100 | 6.550 | 6.030 | 6.410 | 11,684 | +0.18(+2.89%) |
Dec 20, 2007 | 6.290 | 6.290 | 6.010 | 6.230 | 4,661 | +0.05(+0.81%) |
Dec 19, 2007 | 6.140 | 6.180 | 6.130 | 6.180 | 5,100 | -0.02(-0.32%) |
Dec 18, 2007 | 6.010 | 6.310 | 6.010 | 6.200 | 12,476 | -0.13(-2.05%) |
Dec 17, 2007 | 6.040 | 6.330 | 5.960 | 6.330 | 11,691 | +0.21(+3.43%) |
Dec 14, 2007 | 6.050 | 6.120 | 6.050 | 6.120 | 3,389 | -0.03(-0.49%) |
Dec 13, 2007 | 6.150 | 6.270 | 6.110 | 6.150 | 6,925 | +0.05(+0.82%) |
Dec 12, 2007 | 6.250 | 6.250 | 6.030 | 6.100 | 6,728 | +0.01(+0.16%) |
Dec 11, 2007 | 6.070 | 6.090 | 6.044 | 6.090 | 3,022 | +0.00(+0.00%) |
Dec 10, 2007 | 6.100 | 6.140 | 6.020 | 6.090 | 3,412 | +0.05(+0.79%) |
Dec 07, 2007 | 6.060 | 6.150 | 6.020 | 6.042 | 5,275 | -0.06(-0.95%) |
Dec 06, 2007 | 6.110 | 6.180 | 6.100 | 6.100 | 3,704 | +0.02(+0.33%) |
Dec 05, 2007 | 6.240 | 6.280 | 6.020 | 6.080 | 4,859 | -0.01(-0.16%) |
Dec 04, 2007 | 6.160 | 6.170 | 6.090 | 6.090 | 2,450 | -0.03(-0.49%) |
Dec 03, 2007 | 6.520 | 6.520 | 6.060 | 6.120 | 12,758 | -0.28(-4.38%) |
Nov 30, 2007 | 6.050 | 6.400 | 6.050 | 6.400 | 12,659 | +0.29(+4.75%) |
Nov 29, 2007 | 6.170 | 6.390 | 6.105 | 6.110 | 6,200 | -0.01(-0.16%) |
Nov 28, 2007 | 6.280 | 6.360 | 6.110 | 6.120 | 3,450 | +0.02(+0.33%) |
Nov 27, 2007 | 6.070 | 6.410 | 6.070 | 6.100 | 9,046 | -0.07(-1.13%) |
Nov 26, 2007 | 6.500 | 6.500 | 6.050 | 6.170 | 32,807 | -0.42(-6.37%) |
Nov 23, 2007 | 6.480 | 6.590 | 6.200 | 6.590 | 2,700 | +0.12(+1.85%) |
Nov 21, 2007 | 6.600 | 6.670 | 6.140 | 6.470 | 19,861 | -0.14(-2.12%) |
Nov 20, 2007 | 6.650 | 6.750 | 6.360 | 6.610 | 19,175 | +0.04(+0.61%) |
Nov 19, 2007 | 6.370 | 6.570 | 6.300 | 6.570 | 11,593 | +0.27(+4.28%) |
Nov 16, 2007 | 6.610 | 6.610 | 6.250 | 6.300 | 10,822 | -0.15(-2.33%) |
Nov 15, 2007 | 6.590 | 6.590 | 6.350 | 6.450 | 24,168 | +0.10(+1.57%) |
Nov 14, 2007 | 6.950 | 6.950 | 5.850 | 6.350 | 136,166 | +0.25(+4.10%) |
Nov 13, 2007 | 6.100 | 6.100 | 6.050 | 6.100 | 4,839 | -0.02(-0.33%) |
Nov 12, 2007 | 6.030 | 6.190 | 6.030 | 6.120 | 4,801 | -0.03(-0.49%) |
Nov 09, 2007 | 6.110 | 6.220 | 6.100 | 6.150 | 10,880 | +0.10(+1.65%) |
Nov 08, 2007 | 6.400 | 6.400 | 6.000 | 6.050 | 16,828 | -0.20(-3.20%) |
Nov 07, 2007 | 6.150 | 6.380 | 6.150 | 6.250 | 5,593 | +0.05(+0.80%) |
Nov 06, 2007 | 6.300 | 6.520 | 6.200 | 6.200 | 14,216 | +0.00(+0.00%) |
Nov 05, 2007 | 6.400 | 6.400 | 6.200 | 6.200 | 9,928 | -0.19(-3.03%) |
Nov 02, 2007 | 6.340 | 6.400 | 6.340 | 6.394 | 4,657 | -0.06(-0.87%) |