Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.199 | 6.203 | 6.118 | 6.191 | 122,432 | +0.01(+0.14%) |
Jan 30, 2008 | 6.208 | 6.212 | 6.150 | 6.182 | 117,087 | -0.01(-0.14%) |
Jan 29, 2008 | 6.267 | 6.267 | 6.169 | 6.191 | 131,579 | -0.02(-0.27%) |
Jan 28, 2008 | 6.208 | 6.250 | 6.208 | 6.208 | 59,574 | +0.02(+0.28%) |
Jan 25, 2008 | 6.242 | 6.242 | 6.191 | 6.191 | 76,461 | -0.06(-0.95%) |
Jan 24, 2008 | 6.140 | 6.267 | 6.140 | 6.250 | 83,263 | +0.04(+0.69%) |
Jan 23, 2008 | 6.118 | 6.216 | 6.118 | 6.208 | 176,612 | +0.06(+1.04%) |
Jan 22, 2008 | 6.003 | 6.165 | 5.999 | 6.144 | 87,485 | +0.06(+0.91%) |
Jan 21, 2008 | 6.216 | 6.216 | 6.063 | 6.088 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.216 | 6.216 | 6.063 | 6.088 | 201,701 | -0.12(-1.99%) |
Jan 17, 2008 | 6.225 | 6.229 | 6.148 | 6.212 | 223,287 | -0.00(-0.07%) |
Jan 16, 2008 | 6.242 | 6.242 | 6.161 | 6.216 | 153,861 | +0.00(+0.07%) |
Jan 15, 2008 | 6.140 | 6.212 | 6.110 | 6.212 | 114,927 | +0.08(+1.25%) |
Jan 14, 2008 | 6.140 | 6.169 | 6.097 | 6.135 | 205,930 | +0.01(+0.14%) |
Jan 11, 2008 | 6.012 | 6.127 | 6.004 | 6.127 | 129,128 | +0.12(+1.91%) |
Jan 10, 2008 | 5.990 | 6.029 | 5.969 | 6.012 | 214,139 | -0.00(-0.07%) |
Jan 09, 2008 | 6.037 | 6.046 | 5.995 | 6.016 | 208,979 | -0.03(-0.42%) |
Jan 08, 2008 | 6.024 | 6.041 | 5.982 | 6.041 | 187,636 | +0.04(+0.71%) |
Jan 07, 2008 | 5.965 | 6.024 | 5.965 | 5.999 | 205,696 | +0.06(+0.93%) |
Jan 04, 2008 | 5.909 | 5.978 | 5.896 | 5.943 | 278,757 | +0.03(+0.58%) |
Jan 03, 2008 | 5.734 | 5.926 | 5.734 | 5.909 | 312,766 | +0.20(+3.43%) |
Jan 02, 2008 | 5.645 | 5.730 | 5.594 | 5.713 | 80,918 | +0.05(+0.83%) |
Jan 01, 2008 | 5.645 | 5.671 | 5.594 | 5.666 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.645 | 5.671 | 5.594 | 5.666 | 283,330 | +0.04(+0.68%) |
Dec 28, 2007 | 5.555 | 5.653 | 5.551 | 5.628 | 333,992 | +0.06(+1.15%) |
Dec 27, 2007 | 5.555 | 5.594 | 5.526 | 5.564 | 342,436 | -0.00(-0.08%) |
Dec 26, 2007 | 5.568 | 5.589 | 5.530 | 5.568 | 248,022 | -0.02(-0.38%) |
Dec 24, 2007 | 5.628 | 5.641 | 5.555 | 5.590 | 126,889 | +0.03(+0.46%) |
Dec 21, 2007 | 5.568 | 5.611 | 5.517 | 5.564 | 333,288 | -0.06(-1.14%) |
Dec 20, 2007 | 5.607 | 5.649 | 5.543 | 5.628 | 340,325 | +0.00(+0.00%) |
Dec 19, 2007 | 5.551 | 5.628 | 5.483 | 5.628 | 422,416 | +0.03(+0.61%) |
Dec 18, 2007 | 5.636 | 5.636 | 5.551 | 5.594 | 258,234 | -0.04(-0.68%) |
Dec 17, 2007 | 5.649 | 5.671 | 5.585 | 5.632 | 195,845 | +0.00(+0.00%) |
Dec 14, 2007 | 5.679 | 5.722 | 5.632 | 5.632 | 233,138 | -0.09(-1.49%) |
Dec 13, 2007 | 5.862 | 5.862 | 5.717 | 5.717 | 177,550 | -0.14(-2.40%) |
Dec 12, 2007 | 5.858 | 5.918 | 5.807 | 5.858 | 256,827 | +0.00(+0.07%) |
Dec 11, 2007 | 5.777 | 5.914 | 5.777 | 5.854 | 248,618 | -0.06(-1.01%) |
Dec 10, 2007 | 5.952 | 5.969 | 5.914 | 5.914 | 113,285 | +0.00(+0.07%) |
Dec 07, 2007 | 5.875 | 5.939 | 5.858 | 5.909 | 170,045 | +0.01(+0.22%) |
Dec 06, 2007 | 5.922 | 5.926 | 5.862 | 5.897 | 103,903 | -0.03(-0.50%) |
Dec 05, 2007 | 5.854 | 5.926 | 5.852 | 5.926 | 136,974 | +0.07(+1.16%) |
Dec 04, 2007 | 5.841 | 5.862 | 5.786 | 5.858 | 151,516 | +0.08(+1.40%) |
Dec 03, 2007 | 5.833 | 5.850 | 5.777 | 5.777 | 110,939 | -0.02(-0.29%) |
Nov 30, 2007 | 5.739 | 5.816 | 5.739 | 5.794 | 118,679 | +0.04(+0.74%) |
Nov 29, 2007 | 5.756 | 5.798 | 5.730 | 5.752 | 113,519 | -0.03(-0.52%) |
Nov 28, 2007 | 5.675 | 5.798 | 5.675 | 5.781 | 216,250 | +0.13(+2.34%) |
Nov 27, 2007 | 5.662 | 5.696 | 5.649 | 5.649 | 127,123 | -0.01(-0.23%) |
Nov 26, 2007 | 5.671 | 5.688 | 5.651 | 5.662 | 72,474 | -0.01(-0.23%) |
Nov 23, 2007 | 5.671 | 5.675 | 5.658 | 5.675 | 24,627 | +0.01(+0.15%) |
Nov 21, 2007 | 5.628 | 5.683 | 5.628 | 5.666 | 102,261 | +0.06(+1.06%) |
Nov 20, 2007 | 5.470 | 5.658 | 5.398 | 5.607 | 267,850 | -0.00(-0.08%) |
Nov 19, 2007 | 5.543 | 5.615 | 5.530 | 5.611 | 152,689 | +0.07(+1.23%) |
Nov 16, 2007 | 5.517 | 5.551 | 5.513 | 5.543 | 99,212 | +0.02(+0.31%) |
Nov 15, 2007 | 5.543 | 5.572 | 5.509 | 5.526 | 232,903 | -0.06(-1.07%) |
Nov 14, 2007 | 5.777 | 5.781 | 5.555 | 5.585 | 339,621 | -0.19(-3.32%) |
Nov 13, 2007 | 5.854 | 5.854 | 5.777 | 5.777 | 154,565 | -0.07(-1.17%) |
Nov 12, 2007 | 5.824 | 5.918 | 5.803 | 5.845 | 77,399 | +0.00(+0.00%) |
Nov 09, 2007 | 5.948 | 5.948 | 5.833 | 5.845 | 86,078 | -0.06(-1.08%) |
Nov 08, 2007 | 5.905 | 5.931 | 5.858 | 5.909 | 89,127 | -0.02(-0.29%) |
Nov 07, 2007 | 5.922 | 5.926 | 5.897 | 5.926 | 93,818 | +0.00(+0.07%) |
Nov 06, 2007 | 5.960 | 5.960 | 5.922 | 5.922 | 98,039 | -0.02(-0.36%) |
Nov 05, 2007 | 5.833 | 5.965 | 5.833 | 5.943 | 49,493 | -0.02(-0.36%) |
Nov 02, 2007 | 5.909 | 5.982 | 5.909 | 5.965 | 54,883 | +0.06(+0.94%) |