Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.420 | 6.420 | 6.388 | 6.388 | 30,680 | +0.00(+0.00%) |
Jan 30, 2008 | 6.388 | 6.407 | 6.356 | 6.388 | 37,425 | +0.01(+0.14%) |
Jan 29, 2008 | 6.328 | 6.379 | 6.319 | 6.379 | 94,433 | +0.06(+0.95%) |
Jan 28, 2008 | 6.324 | 6.365 | 6.315 | 6.319 | 86,600 | -0.06(-0.94%) |
Jan 25, 2008 | 6.370 | 6.379 | 6.324 | 6.379 | 58,749 | +0.01(+0.22%) |
Jan 24, 2008 | 6.338 | 6.425 | 6.338 | 6.365 | 82,466 | +0.02(+0.36%) |
Jan 23, 2008 | 6.227 | 6.342 | 6.223 | 6.342 | 86,600 | +0.14(+2.22%) |
Jan 22, 2008 | 6.025 | 6.250 | 6.025 | 6.204 | 163,908 | -0.00(-0.07%) |
Jan 21, 2008 | 6.214 | 6.301 | 6.172 | 6.209 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.214 | 6.301 | 6.172 | 6.209 | 155,576 | -0.06(-1.03%) |
Jan 17, 2008 | 6.342 | 6.342 | 6.273 | 6.273 | 86,600 | -0.08(-1.23%) |
Jan 16, 2008 | 6.347 | 6.384 | 6.338 | 6.351 | 51,133 | +0.03(+0.51%) |
Jan 15, 2008 | 6.328 | 6.328 | 6.292 | 6.319 | 45,476 | -0.00(-0.07%) |
Jan 14, 2008 | 6.255 | 6.328 | 6.255 | 6.324 | 45,911 | +0.09(+1.40%) |
Jan 11, 2008 | 6.255 | 6.259 | 6.227 | 6.237 | 28,504 | -0.00(-0.07%) |
Jan 10, 2008 | 6.223 | 6.241 | 6.191 | 6.241 | 67,670 | +0.07(+1.12%) |
Jan 09, 2008 | 6.237 | 6.237 | 6.168 | 6.172 | 73,460 | -0.04(-0.59%) |
Jan 08, 2008 | 6.168 | 6.223 | 6.151 | 6.209 | 70,281 | +0.09(+1.43%) |
Jan 07, 2008 | 6.149 | 6.172 | 6.122 | 6.122 | 62,230 | +0.00(+0.08%) |
Jan 04, 2008 | 6.085 | 6.135 | 6.048 | 6.117 | 65,059 | +0.06(+0.99%) |
Jan 03, 2008 | 5.933 | 6.071 | 5.933 | 6.057 | 88,421 | +0.15(+2.57%) |
Jan 02, 2008 | 5.896 | 5.929 | 5.855 | 5.906 | 73,708 | +0.08(+1.34%) |
Jan 01, 2008 | 5.749 | 5.827 | 5.749 | 5.827 | 162,104 | +0.00(+0.00%) |
Dec 31, 2007 | 5.749 | 5.827 | 5.749 | 5.827 | 162,104 | +0.08(+1.36%) |
Dec 28, 2007 | 5.722 | 5.782 | 5.722 | 5.749 | 186,909 | +0.00(+0.08%) |
Dec 27, 2007 | 5.699 | 5.745 | 5.694 | 5.745 | 224,998 | +0.02(+0.32%) |
Dec 26, 2007 | 5.731 | 5.736 | 5.694 | 5.726 | 176,247 | +0.04(+0.65%) |
Dec 24, 2007 | 5.676 | 5.717 | 5.653 | 5.690 | 199,035 | +0.03(+0.49%) |
Dec 21, 2007 | 5.671 | 5.731 | 5.644 | 5.662 | 183,210 | -0.04(-0.65%) |
Dec 20, 2007 | 5.713 | 5.740 | 5.662 | 5.699 | 116,628 | -0.03(-0.56%) |
Dec 19, 2007 | 5.722 | 5.768 | 5.685 | 5.731 | 227,381 | -0.02(-0.32%) |
Dec 18, 2007 | 5.726 | 5.777 | 5.713 | 5.749 | 168,414 | +0.01(+0.24%) |
Dec 17, 2007 | 5.717 | 5.759 | 5.699 | 5.736 | 193,002 | +0.01(+0.16%) |
Dec 14, 2007 | 5.768 | 5.791 | 5.717 | 5.726 | 102,049 | -0.06(-1.03%) |
Dec 13, 2007 | 5.791 | 5.837 | 5.786 | 5.786 | 178,423 | -0.06(-1.02%) |
Dec 12, 2007 | 5.846 | 5.896 | 5.841 | 5.846 | 135,558 | -0.02(-0.31%) |
Dec 11, 2007 | 5.855 | 5.887 | 5.832 | 5.864 | 263,065 | +0.02(+0.39%) |
Dec 10, 2007 | 5.878 | 5.878 | 5.827 | 5.841 | 95,957 | -0.02(-0.31%) |
Dec 07, 2007 | 5.878 | 5.878 | 5.837 | 5.860 | 77,461 | -0.02(-0.31%) |
Dec 06, 2007 | 5.827 | 5.892 | 5.827 | 5.878 | 149,701 | +0.04(+0.63%) |
Dec 05, 2007 | 5.795 | 5.841 | 5.795 | 5.841 | 163,845 | +0.03(+0.55%) |
Dec 04, 2007 | 5.827 | 5.850 | 5.763 | 5.809 | 198,224 | +0.02(+0.32%) |
Dec 03, 2007 | 5.740 | 5.814 | 5.703 | 5.791 | 217,589 | +0.05(+0.80%) |
Nov 30, 2007 | 5.892 | 5.901 | 5.736 | 5.745 | 176,682 | -0.11(-1.96%) |
Nov 29, 2007 | 5.892 | 5.947 | 5.832 | 5.860 | 71,151 | -0.04(-0.70%) |
Nov 28, 2007 | 5.837 | 5.901 | 5.837 | 5.901 | 123,373 | +0.07(+1.26%) |
Nov 27, 2007 | 5.860 | 5.883 | 5.754 | 5.827 | 102,702 | +0.00(+0.00%) |
Nov 26, 2007 | 5.869 | 5.906 | 5.786 | 5.827 | 110,317 | -0.05(-0.78%) |
Nov 23, 2007 | 5.924 | 5.947 | 5.809 | 5.873 | 63,536 | -0.06(-0.93%) |
Nov 21, 2007 | 5.860 | 5.929 | 5.860 | 5.929 | 113,146 | +0.00(+0.08%) |
Nov 20, 2007 | 5.961 | 5.970 | 5.818 | 5.924 | 88,994 | -0.05(-0.85%) |
Nov 19, 2007 | 5.970 | 5.975 | 5.837 | 5.975 | 83,772 | +0.01(+0.23%) |
Nov 16, 2007 | 6.016 | 6.030 | 5.952 | 5.961 | 40,254 | -0.05(-0.77%) |
Nov 15, 2007 | 6.126 | 6.140 | 5.952 | 6.007 | 55,702 | -0.13(-2.10%) |
Nov 14, 2007 | 6.135 | 6.191 | 6.076 | 6.135 | 84,805 | -0.06(-0.89%) |
Nov 13, 2007 | 6.135 | 6.227 | 6.094 | 6.191 | 84,859 | +0.06(+0.90%) |
Nov 12, 2007 | 6.237 | 6.250 | 6.135 | 6.135 | 28,504 | -0.10(-1.62%) |
Nov 09, 2007 | 6.292 | 6.292 | 6.209 | 6.237 | 40,036 | -0.01(-0.22%) |
Nov 08, 2007 | 5.814 | 6.273 | 5.814 | 6.250 | 69,356 | +0.03(+0.52%) |
Nov 07, 2007 | 6.181 | 6.264 | 6.168 | 6.218 | 63,536 | +0.01(+0.15%) |
Nov 06, 2007 | 6.246 | 6.246 | 6.209 | 6.209 | 25,893 | -0.02(-0.29%) |
Nov 05, 2007 | 6.232 | 6.237 | 6.204 | 6.227 | 55,922 | +0.00(+0.07%) |
Nov 02, 2007 | 6.232 | 6.250 | 6.209 | 6.223 | 55,702 | -0.01(-0.15%) |