Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.218 | 6.255 | 6.122 | 6.199 | 146,587 | +0.02(+0.34%) |
Jan 30, 2008 | 6.212 | 6.212 | 6.131 | 6.178 | 152,058 | +0.07(+1.17%) |
Jan 29, 2008 | 6.125 | 6.204 | 6.061 | 6.106 | 262,424 | +0.05(+0.88%) |
Jan 28, 2008 | 5.990 | 6.082 | 5.990 | 6.053 | 149,417 | +0.09(+1.47%) |
Jan 25, 2008 | 5.976 | 5.995 | 5.918 | 5.966 | 279,969 | +0.05(+0.81%) |
Jan 24, 2008 | 5.857 | 5.942 | 5.857 | 5.918 | 183,753 | +0.08(+1.41%) |
Jan 23, 2008 | 5.751 | 6.021 | 5.725 | 5.836 | 332,499 | +0.02(+0.32%) |
Jan 22, 2008 | 5.499 | 5.984 | 5.433 | 5.817 | 429,843 | -0.05(-0.81%) |
Jan 21, 2008 | 5.990 | 6.029 | 5.759 | 5.865 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.990 | 6.029 | 5.759 | 5.865 | 219,900 | -0.12(-2.04%) |
Jan 17, 2008 | 6.056 | 6.089 | 5.937 | 5.987 | 212,806 | -0.10(-1.57%) |
Jan 16, 2008 | 6.157 | 6.183 | 6.003 | 6.082 | 211,675 | -0.08(-1.29%) |
Jan 15, 2008 | 6.117 | 6.167 | 6.098 | 6.162 | 128,665 | +0.03(+0.43%) |
Jan 14, 2008 | 6.143 | 6.212 | 6.122 | 6.135 | 181,112 | +0.02(+0.30%) |
Jan 11, 2008 | 6.096 | 6.226 | 6.096 | 6.117 | 208,550 | -0.07(-1.11%) |
Jan 10, 2008 | 6.069 | 6.210 | 6.034 | 6.186 | 199,223 | +0.12(+1.92%) |
Jan 09, 2008 | 6.056 | 6.096 | 5.953 | 6.069 | 343,521 | +0.04(+0.62%) |
Jan 08, 2008 | 6.135 | 6.159 | 5.982 | 6.032 | 244,878 | -0.11(-1.81%) |
Jan 07, 2008 | 6.281 | 6.292 | 6.133 | 6.143 | 170,041 | -0.11(-1.78%) |
Jan 04, 2008 | 6.263 | 6.292 | 6.175 | 6.255 | 182,244 | -0.01(-0.13%) |
Jan 03, 2008 | 6.167 | 6.294 | 6.154 | 6.263 | 163,378 | +0.12(+1.99%) |
Jan 02, 2008 | 6.228 | 6.228 | 6.085 | 6.141 | 273,177 | -0.02(-0.34%) |
Jan 01, 2008 | 6.056 | 6.162 | 6.040 | 6.162 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.056 | 6.162 | 6.040 | 6.162 | 438,820 | +0.15(+2.47%) |
Dec 28, 2007 | 6.074 | 6.167 | 6.008 | 6.014 | 322,032 | -0.06(-1.00%) |
Dec 27, 2007 | 6.228 | 6.241 | 6.074 | 6.074 | 278,596 | -0.09(-1.42%) |
Dec 26, 2007 | 6.406 | 6.406 | 6.035 | 6.162 | 296,948 | +0.00(+0.00%) |
Dec 24, 2007 | 5.976 | 6.170 | 5.976 | 6.162 | 179,980 | +0.21(+3.56%) |
Dec 21, 2007 | 5.982 | 5.995 | 5.945 | 5.950 | 368,639 | -0.01(-0.22%) |
Dec 20, 2007 | 6.019 | 6.045 | 5.907 | 5.963 | 275,494 | +0.01(+0.18%) |
Dec 19, 2007 | 6.016 | 6.064 | 5.953 | 5.953 | 280,724 | -0.01(-0.18%) |
Dec 18, 2007 | 6.072 | 6.072 | 5.963 | 5.963 | 244,501 | -0.06(-0.92%) |
Dec 17, 2007 | 6.112 | 6.112 | 5.995 | 6.019 | 316,191 | -0.13(-2.15%) |
Dec 14, 2007 | 6.202 | 6.204 | 6.114 | 6.151 | 182,621 | -0.05(-0.81%) |
Dec 13, 2007 | 6.228 | 6.228 | 6.122 | 6.202 | 279,969 | -0.03(-0.43%) |
Dec 12, 2007 | 6.337 | 6.416 | 6.228 | 6.228 | 286,761 | -0.09(-1.43%) |
Dec 11, 2007 | 6.411 | 6.453 | 6.297 | 6.318 | 298,458 | -0.04(-0.63%) |
Dec 10, 2007 | 6.374 | 6.400 | 6.326 | 6.358 | 154,700 | +0.02(+0.33%) |
Dec 07, 2007 | 6.395 | 6.395 | 6.334 | 6.337 | 174,697 | -0.05(-0.71%) |
Dec 06, 2007 | 6.361 | 6.398 | 6.292 | 6.382 | 193,941 | +0.05(+0.75%) |
Dec 05, 2007 | 6.339 | 6.387 | 6.297 | 6.334 | 205,260 | +0.03(+0.46%) |
Dec 04, 2007 | 6.151 | 6.318 | 6.151 | 6.305 | 215,833 | +0.05(+0.72%) |
Dec 03, 2007 | 6.146 | 6.318 | 6.146 | 6.260 | 226,013 | +0.03(+0.51%) |
Nov 30, 2007 | 6.109 | 6.260 | 6.101 | 6.228 | 246,388 | +0.16(+2.62%) |
Nov 29, 2007 | 6.029 | 6.096 | 5.990 | 6.069 | 260,348 | -0.03(-0.43%) |
Nov 28, 2007 | 5.950 | 6.112 | 5.950 | 6.096 | 252,425 | +0.16(+2.68%) |
Nov 27, 2007 | 5.963 | 6.067 | 5.902 | 5.937 | 412,407 | -0.05(-0.80%) |
Nov 26, 2007 | 6.040 | 6.159 | 5.976 | 5.984 | 175,829 | -0.06(-0.92%) |
Nov 23, 2007 | 5.976 | 6.093 | 5.976 | 6.040 | 55,092 | +0.04(+0.62%) |
Nov 21, 2007 | 5.990 | 6.085 | 5.990 | 6.003 | 233,185 | -0.11(-1.74%) |
Nov 20, 2007 | 6.162 | 6.188 | 6.037 | 6.109 | 219,221 | -0.05(-0.86%) |
Nov 19, 2007 | 6.162 | 6.223 | 6.085 | 6.162 | 163,001 | -0.04(-0.64%) |
Nov 16, 2007 | 6.265 | 6.265 | 6.151 | 6.202 | 270,159 | -0.02(-0.38%) |
Nov 15, 2007 | 6.467 | 6.467 | 5.987 | 6.226 | 408,257 | +0.00(+0.04%) |
Nov 14, 2007 | 6.236 | 6.339 | 6.223 | 6.223 | 250,916 | -0.01(-0.13%) |
Nov 13, 2007 | 6.268 | 6.268 | 6.212 | 6.231 | 151,681 | -0.04(-0.68%) |
Nov 12, 2007 | 6.347 | 6.347 | 6.273 | 6.273 | 126,778 | -0.04(-0.63%) |
Nov 09, 2007 | 6.310 | 6.562 | 6.284 | 6.313 | 208,282 | -0.11(-1.77%) |
Nov 08, 2007 | 6.453 | 6.475 | 6.361 | 6.427 | 215,825 | +0.00(+0.00%) |
Nov 07, 2007 | 6.488 | 6.520 | 6.427 | 6.427 | 232,050 | -0.10(-1.50%) |
Nov 06, 2007 | 6.493 | 6.581 | 6.493 | 6.525 | 146,021 | -0.02(-0.36%) |
Nov 05, 2007 | 6.369 | 6.589 | 6.369 | 6.549 | 111,455 | -0.06(-0.84%) |
Nov 02, 2007 | 6.665 | 6.679 | 6.597 | 6.605 | 179,980 | -0.03(-0.44%) |