Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.000 | 6.157 | 5.933 | 5.985 | 3,232,936 | -0.04(-0.71%) |
Jan 30, 2008 | 6.037 | 6.250 | 6.020 | 6.027 | 1,619,632 | -0.04(-0.70%) |
Jan 29, 2008 | 6.260 | 6.308 | 6.070 | 6.070 | 1,652,400 | -0.19(-3.00%) |
Jan 28, 2008 | 6.013 | 6.282 | 5.827 | 6.258 | 3,208,400 | +0.25(+4.07%) |
Jan 25, 2008 | 6.385 | 6.388 | 5.992 | 6.013 | 2,817,600 | -0.31(-4.87%) |
Jan 24, 2008 | 6.385 | 6.478 | 6.223 | 6.320 | 1,926,424 | -0.05(-0.78%) |
Jan 23, 2008 | 6.362 | 6.375 | 6.162 | 6.370 | 3,537,600 | -0.13(-1.96%) |
Jan 22, 2008 | 6.385 | 6.747 | 6.082 | 6.497 | 1,955,000 | -0.10(-1.44%) |
Jan 21, 2008 | 6.787 | 6.787 | 6.452 | 6.593 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.787 | 6.787 | 6.452 | 6.593 | 2,725,200 | -0.17(-2.48%) |
Jan 17, 2008 | 6.965 | 6.965 | 6.657 | 6.760 | 1,762,800 | -0.17(-2.42%) |
Jan 16, 2008 | 6.617 | 6.987 | 6.617 | 6.928 | 2,584,384 | +0.25(+3.67%) |
Jan 15, 2008 | 6.700 | 6.875 | 6.662 | 6.683 | 1,798,400 | -0.09(-1.37%) |
Jan 14, 2008 | 6.728 | 6.830 | 6.675 | 6.775 | 1,284,576 | +0.08(+1.23%) |
Jan 11, 2008 | 6.772 | 6.817 | 6.665 | 6.692 | 1,991,200 | -0.15(-2.16%) |
Jan 10, 2008 | 6.665 | 6.970 | 6.445 | 6.840 | 3,711,200 | +0.01(+0.11%) |
Jan 09, 2008 | 6.855 | 6.970 | 6.500 | 6.832 | 5,876,040 | -0.27(-3.77%) |
Jan 08, 2008 | 7.005 | 7.122 | 6.957 | 7.100 | 4,170,992 | +0.11(+1.65%) |
Jan 07, 2008 | 6.883 | 7.050 | 6.862 | 6.985 | 1,941,600 | +0.12(+1.79%) |
Jan 04, 2008 | 6.775 | 6.935 | 6.702 | 6.862 | 1,420,800 | +0.02(+0.26%) |
Jan 03, 2008 | 6.905 | 6.920 | 6.795 | 6.845 | 1,427,600 | -0.05(-0.73%) |
Jan 02, 2008 | 6.850 | 6.945 | 6.793 | 6.895 | 1,609,600 | +0.03(+0.51%) |
Jan 01, 2008 | 6.870 | 6.933 | 6.765 | 6.860 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.870 | 6.933 | 6.765 | 6.860 | 1,588,080 | -0.03(-0.44%) |
Dec 28, 2007 | 6.803 | 6.933 | 6.745 | 6.890 | 1,736,400 | +0.05(+0.77%) |
Dec 27, 2007 | 6.782 | 6.902 | 6.670 | 6.838 | 1,486,780 | +0.07(+1.03%) |
Dec 26, 2007 | 6.705 | 6.808 | 6.688 | 6.768 | 775,200 | +0.07(+1.01%) |
Dec 24, 2007 | 6.625 | 6.777 | 6.625 | 6.700 | 742,000 | +0.10(+1.55%) |
Dec 21, 2007 | 6.652 | 6.690 | 6.550 | 6.598 | 2,918,400 | +0.04(+0.57%) |
Dec 20, 2007 | 6.595 | 6.665 | 6.513 | 6.560 | 3,244,800 | +0.02(+0.31%) |
Dec 19, 2007 | 6.650 | 6.668 | 6.503 | 6.540 | 1,951,060 | -0.10(-1.54%) |
Dec 18, 2007 | 6.480 | 6.715 | 6.473 | 6.643 | 2,517,600 | +0.20(+3.02%) |
Dec 17, 2007 | 6.362 | 6.508 | 6.345 | 6.447 | 1,858,400 | +0.04(+0.55%) |
Dec 14, 2007 | 6.150 | 6.497 | 6.143 | 6.412 | 1,559,200 | +0.21(+3.43%) |
Dec 13, 2007 | 6.265 | 6.287 | 6.088 | 6.200 | 1,888,152 | -0.11(-1.70%) |
Dec 12, 2007 | 6.298 | 6.375 | 6.218 | 6.308 | 1,027,040 | +0.11(+1.77%) |
Dec 11, 2007 | 6.460 | 6.463 | 6.175 | 6.197 | 1,358,400 | -0.24(-3.73%) |
Dec 10, 2007 | 6.390 | 6.497 | 6.360 | 6.438 | 1,416,400 | +0.08(+1.26%) |
Dec 07, 2007 | 6.473 | 6.487 | 6.303 | 6.357 | 1,878,800 | -0.11(-1.70%) |
Dec 06, 2007 | 6.500 | 6.500 | 6.188 | 6.468 | 2,909,600 | -0.04(-0.65%) |
Dec 05, 2007 | 6.420 | 6.595 | 6.285 | 6.510 | 5,142,288 | +0.19(+3.01%) |
Dec 04, 2007 | 6.195 | 6.332 | 6.138 | 6.320 | 1,922,000 | +0.07(+1.12%) |
Dec 03, 2007 | 6.277 | 6.312 | 6.155 | 6.250 | 2,043,600 | +0.00(+0.00%) |
Nov 30, 2007 | 6.298 | 6.367 | 6.100 | 6.250 | 2,888,400 | +0.02(+0.28%) |
Nov 29, 2007 | 6.138 | 6.250 | 6.130 | 6.232 | 1,749,200 | +0.06(+0.97%) |
Nov 28, 2007 | 6.080 | 6.245 | 6.003 | 6.173 | 2,150,400 | +0.17(+2.83%) |
Nov 27, 2007 | 5.845 | 6.025 | 5.845 | 6.003 | 1,638,800 | +0.15(+2.61%) |
Nov 26, 2007 | 5.822 | 6.070 | 5.822 | 5.850 | 2,183,600 | -0.00(-0.04%) |
Nov 23, 2007 | 5.785 | 5.955 | 5.785 | 5.853 | 1,092,000 | +0.09(+1.52%) |
Nov 21, 2007 | 5.662 | 5.865 | 5.580 | 5.765 | 1,420,800 | +0.06(+1.05%) |
Nov 20, 2007 | 5.705 | 5.763 | 5.610 | 5.705 | 1,519,600 | +0.01(+0.18%) |
Nov 19, 2007 | 5.750 | 5.805 | 5.590 | 5.695 | 1,490,800 | -0.10(-1.77%) |
Nov 16, 2007 | 5.758 | 5.812 | 5.657 | 5.798 | 1,762,400 | +0.04(+0.74%) |
Nov 15, 2007 | 5.857 | 5.978 | 5.678 | 5.755 | 2,148,024 | -0.12(-2.08%) |
Nov 14, 2007 | 5.780 | 5.920 | 5.610 | 5.878 | 2,154,000 | +0.11(+1.95%) |
Nov 13, 2007 | 5.562 | 5.777 | 5.562 | 5.765 | 1,981,600 | +0.21(+3.73%) |
Nov 12, 2007 | 5.660 | 5.883 | 5.535 | 5.558 | 2,731,200 | -0.12(-2.03%) |
Nov 09, 2007 | 5.850 | 5.850 | 5.638 | 5.673 | 2,598,700 | -0.17(-2.95%) |
Nov 08, 2007 | 5.570 | 5.862 | 5.543 | 5.845 | 2,965,064 | +0.31(+5.65%) |
Nov 07, 2007 | 5.485 | 5.612 | 5.470 | 5.532 | 2,395,200 | -0.01(-0.23%) |
Nov 06, 2007 | 5.595 | 5.615 | 5.482 | 5.545 | 4,749,200 | -0.05(-0.89%) |
Nov 05, 2007 | 5.527 | 5.705 | 5.497 | 5.595 | 4,340,400 | +0.01(+0.22%) |
Nov 02, 2007 | 5.605 | 5.683 | 5.473 | 5.582 | 2,870,800 | +0.02(+0.36%) |