Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.518 | 6.833 | 6.518 | 6.730 | 943,679 | +0.08(+1.18%) |
Jan 30, 2008 | 6.512 | 6.954 | 6.458 | 6.651 | 1,466,709 | +0.12(+1.76%) |
Jan 29, 2008 | 6.615 | 6.621 | 6.421 | 6.536 | 383,969 | -0.06(-0.92%) |
Jan 28, 2008 | 6.373 | 6.639 | 6.361 | 6.597 | 429,365 | +0.21(+3.22%) |
Jan 25, 2008 | 6.591 | 6.627 | 6.349 | 6.391 | 582,273 | -0.11(-1.68%) |
Jan 24, 2008 | 6.748 | 6.785 | 6.421 | 6.500 | 974,061 | -0.16(-2.37%) |
Jan 23, 2008 | 6.246 | 6.694 | 6.106 | 6.657 | 1,569,305 | +0.50(+8.17%) |
Jan 22, 2008 | 5.761 | 6.567 | 5.706 | 6.155 | 1,963,426 | +0.21(+3.57%) |
Jan 21, 2008 | 5.997 | 6.143 | 5.858 | 5.943 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.997 | 6.143 | 5.858 | 5.943 | 974,945 | -0.09(-1.51%) |
Jan 17, 2008 | 6.040 | 6.130 | 6.015 | 6.034 | 1,299,816 | -0.01(-0.20%) |
Jan 16, 2008 | 5.961 | 6.209 | 5.937 | 6.046 | 948,862 | +0.08(+1.32%) |
Jan 15, 2008 | 5.967 | 5.997 | 5.894 | 5.967 | 1,973,496 | -0.06(-1.01%) |
Jan 14, 2008 | 6.034 | 6.058 | 5.888 | 6.027 | 818,947 | +0.10(+1.63%) |
Jan 11, 2008 | 5.900 | 6.049 | 5.731 | 5.931 | 2,074,523 | -0.01(-0.10%) |
Jan 10, 2008 | 5.870 | 6.064 | 5.791 | 5.937 | 1,344,222 | -0.02(-0.31%) |
Jan 09, 2008 | 5.749 | 5.979 | 5.731 | 5.955 | 1,303,385 | +0.16(+2.82%) |
Jan 08, 2008 | 5.912 | 6.003 | 5.719 | 5.791 | 1,583,531 | -0.13(-2.15%) |
Jan 07, 2008 | 5.785 | 5.979 | 5.785 | 5.918 | 1,020,022 | +0.15(+2.63%) |
Jan 04, 2008 | 5.882 | 5.900 | 5.749 | 5.767 | 1,021,992 | -0.18(-3.06%) |
Jan 03, 2008 | 6.124 | 6.185 | 5.918 | 5.949 | 859,226 | -0.15(-2.48%) |
Jan 02, 2008 | 6.203 | 6.221 | 6.027 | 6.100 | 919,882 | -0.10(-1.56%) |
Jan 01, 2008 | 6.167 | 6.209 | 6.082 | 6.197 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.167 | 6.209 | 6.082 | 6.197 | 811,385 | -0.01(-0.20%) |
Dec 28, 2007 | 6.397 | 6.512 | 6.209 | 6.209 | 615,158 | -0.20(-3.12%) |
Dec 27, 2007 | 6.567 | 6.712 | 6.403 | 6.409 | 546,240 | -0.26(-3.91%) |
Dec 26, 2007 | 6.682 | 6.736 | 6.542 | 6.670 | 789,893 | -0.06(-0.90%) |
Dec 24, 2007 | 6.524 | 6.736 | 6.524 | 6.730 | 207,191 | +0.16(+2.40%) |
Dec 21, 2007 | 6.621 | 6.621 | 6.512 | 6.573 | 948,862 | +0.02(+0.37%) |
Dec 20, 2007 | 6.506 | 6.548 | 6.361 | 6.548 | 694,479 | +0.09(+1.41%) |
Dec 19, 2007 | 6.482 | 6.512 | 6.361 | 6.458 | 652,387 | -0.02(-0.37%) |
Dec 18, 2007 | 6.633 | 6.664 | 6.452 | 6.482 | 2,096,643 | -0.08(-1.29%) |
Dec 17, 2007 | 6.736 | 6.767 | 6.567 | 6.567 | 656,965 | -0.20(-2.95%) |
Dec 14, 2007 | 6.870 | 6.960 | 6.754 | 6.767 | 392,223 | -0.18(-2.53%) |
Dec 13, 2007 | 6.815 | 6.948 | 6.754 | 6.942 | 585,528 | +0.05(+0.79%) |
Dec 12, 2007 | 7.136 | 7.203 | 6.815 | 6.888 | 730,358 | -0.07(-0.96%) |
Dec 11, 2007 | 7.209 | 7.300 | 6.924 | 6.954 | 683,253 | -0.23(-3.20%) |
Dec 10, 2007 | 7.106 | 7.251 | 7.069 | 7.185 | 503,065 | +0.11(+1.54%) |
Dec 07, 2007 | 7.075 | 7.112 | 7.015 | 7.075 | 574,798 | +0.04(+0.60%) |
Dec 06, 2007 | 6.882 | 7.045 | 6.797 | 7.033 | 915,352 | +0.15(+2.20%) |
Dec 05, 2007 | 6.997 | 7.027 | 6.833 | 6.882 | 1,231,970 | -0.02(-0.35%) |
Dec 04, 2007 | 7.051 | 7.082 | 6.900 | 6.906 | 433,492 | -0.19(-2.73%) |
Dec 03, 2007 | 7.082 | 7.142 | 6.930 | 7.100 | 508,767 | +0.01(+0.17%) |
Nov 30, 2007 | 7.088 | 7.227 | 7.027 | 7.088 | 830,997 | +0.07(+0.95%) |
Nov 29, 2007 | 7.209 | 7.209 | 6.985 | 7.021 | 723,017 | -0.19(-2.61%) |
Nov 28, 2007 | 7.118 | 7.294 | 7.057 | 7.209 | 742,779 | +0.15(+2.06%) |
Nov 27, 2007 | 6.827 | 7.088 | 6.767 | 7.063 | 662,289 | +0.24(+3.55%) |
Nov 26, 2007 | 7.312 | 7.312 | 6.773 | 6.821 | 737,646 | -0.47(-6.40%) |
Nov 23, 2007 | 7.088 | 7.360 | 7.057 | 7.288 | 246,793 | +0.24(+3.44%) |
Nov 21, 2007 | 6.966 | 7.148 | 6.876 | 7.045 | 585,198 | +0.04(+0.52%) |
Nov 20, 2007 | 7.166 | 7.209 | 6.876 | 7.009 | 367,296 | -0.16(-2.28%) |
Nov 19, 2007 | 7.209 | 7.251 | 7.045 | 7.172 | 458,914 | -0.12(-1.58%) |
Nov 16, 2007 | 7.300 | 7.421 | 7.033 | 7.288 | 465,682 | -0.01(-0.17%) |
Nov 15, 2007 | 7.378 | 7.409 | 7.185 | 7.300 | 468,983 | -0.02(-0.33%) |
Nov 14, 2007 | 7.572 | 7.645 | 7.300 | 7.324 | 457,593 | -0.21(-2.81%) |
Nov 13, 2007 | 7.312 | 7.554 | 7.312 | 7.536 | 474,761 | +0.28(+3.84%) |
Nov 12, 2007 | 7.033 | 7.390 | 6.997 | 7.257 | 903,962 | +0.19(+2.74%) |
Nov 09, 2007 | 6.979 | 7.094 | 6.918 | 7.063 | 678,466 | +0.02(+0.26%) |
Nov 08, 2007 | 7.106 | 7.148 | 6.997 | 7.045 | 666,085 | +0.00(+0.00%) |
Nov 07, 2007 | 7.233 | 7.288 | 6.979 | 7.045 | 894,057 | -0.33(-4.52%) |
Nov 06, 2007 | 7.281 | 7.469 | 7.160 | 7.378 | 680,942 | +0.12(+1.58%) |
Nov 05, 2007 | 7.269 | 7.330 | 7.172 | 7.263 | 453,631 | -0.07(-0.99%) |
Nov 02, 2007 | 7.560 | 7.572 | 7.233 | 7.336 | 488,297 | -0.15(-1.94%) |