Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.868 | 6.957 | 6.804 | 6.888 | 347,982 | -0.01(-0.18%) |
Jan 30, 2008 | 6.864 | 6.949 | 6.787 | 6.900 | 538,356 | +0.08(+1.13%) |
Jan 29, 2008 | 6.941 | 6.941 | 6.787 | 6.823 | 402,571 | -0.06(-0.94%) |
Jan 28, 2008 | 6.836 | 6.937 | 6.746 | 6.888 | 809,524 | +0.17(+2.53%) |
Jan 25, 2008 | 6.884 | 6.892 | 6.686 | 6.718 | 751,502 | -0.07(-1.07%) |
Jan 24, 2008 | 6.495 | 6.799 | 6.495 | 6.791 | 568,998 | +0.30(+4.62%) |
Jan 23, 2008 | 6.479 | 6.556 | 6.329 | 6.491 | 548,894 | -0.01(-0.19%) |
Jan 22, 2008 | 6.341 | 6.580 | 6.179 | 6.503 | 1,031,458 | -0.18(-2.67%) |
Jan 21, 2008 | 6.629 | 6.771 | 6.576 | 6.682 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.629 | 6.771 | 6.576 | 6.682 | 640,110 | +0.08(+1.23%) |
Jan 17, 2008 | 6.706 | 6.852 | 6.524 | 6.601 | 594,845 | -0.04(-0.67%) |
Jan 16, 2008 | 6.872 | 6.884 | 6.597 | 6.645 | 738,925 | -0.19(-2.73%) |
Jan 15, 2008 | 6.937 | 7.002 | 6.832 | 6.832 | 755,816 | -0.11(-1.52%) |
Jan 14, 2008 | 6.888 | 7.022 | 6.888 | 6.937 | 632,455 | +0.06(+0.94%) |
Jan 11, 2008 | 6.884 | 6.917 | 6.686 | 6.872 | 925,626 | +0.11(+1.56%) |
Jan 10, 2008 | 6.726 | 6.884 | 6.706 | 6.767 | 788,055 | +0.06(+0.91%) |
Jan 09, 2008 | 6.653 | 6.726 | 6.584 | 6.706 | 841,807 | +0.06(+0.91%) |
Jan 08, 2008 | 6.609 | 6.653 | 6.572 | 6.645 | 626,554 | +0.09(+1.30%) |
Jan 07, 2008 | 6.649 | 6.649 | 6.503 | 6.560 | 536,024 | +0.01(+0.19%) |
Jan 04, 2008 | 6.669 | 6.669 | 6.511 | 6.548 | 403,652 | -0.05(-0.80%) |
Jan 03, 2008 | 6.564 | 6.641 | 6.544 | 6.601 | 427,974 | +0.04(+0.62%) |
Jan 02, 2008 | 6.434 | 6.560 | 6.398 | 6.560 | 508,849 | +0.09(+1.31%) |
Jan 01, 2008 | 6.524 | 6.524 | 6.443 | 6.475 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.524 | 6.524 | 6.443 | 6.475 | 392,356 | -0.02(-0.31%) |
Dec 28, 2007 | 6.430 | 6.524 | 6.430 | 6.495 | 206,427 | +0.06(+1.01%) |
Dec 27, 2007 | 6.341 | 6.483 | 6.333 | 6.430 | 289,603 | -0.05(-0.81%) |
Dec 26, 2007 | 6.491 | 6.532 | 6.430 | 6.483 | 434,855 | +0.01(+0.13%) |
Dec 24, 2007 | 6.345 | 6.491 | 6.345 | 6.475 | 215,337 | +0.07(+1.14%) |
Dec 21, 2007 | 6.515 | 6.515 | 6.402 | 6.402 | 434,114 | -0.07(-1.13%) |
Dec 20, 2007 | 6.459 | 6.503 | 6.382 | 6.475 | 386,976 | +0.04(+0.57%) |
Dec 19, 2007 | 6.398 | 6.495 | 6.398 | 6.439 | 630,567 | +0.04(+0.63%) |
Dec 18, 2007 | 6.394 | 6.532 | 6.345 | 6.398 | 511,677 | -0.00(-0.06%) |
Dec 17, 2007 | 6.495 | 6.532 | 6.341 | 6.402 | 652,351 | -0.10(-1.56%) |
Dec 14, 2007 | 6.333 | 6.503 | 6.301 | 6.503 | 744,090 | +0.17(+2.75%) |
Dec 13, 2007 | 6.276 | 6.329 | 6.260 | 6.329 | 383,274 | +0.05(+0.84%) |
Dec 12, 2007 | 6.139 | 6.283 | 6.122 | 6.276 | 529,896 | +0.18(+2.92%) |
Dec 11, 2007 | 6.037 | 6.143 | 6.037 | 6.098 | 331,943 | +0.04(+0.74%) |
Dec 10, 2007 | 6.037 | 6.139 | 6.037 | 6.054 | 295,558 | -0.00(-0.07%) |
Dec 07, 2007 | 6.090 | 6.090 | 6.037 | 6.058 | 184,603 | -0.04(-0.66%) |
Dec 06, 2007 | 6.074 | 6.098 | 6.025 | 6.098 | 457,560 | +0.06(+0.94%) |
Dec 05, 2007 | 6.175 | 6.175 | 5.968 | 6.041 | 376,117 | -0.12(-1.91%) |
Dec 04, 2007 | 6.037 | 6.159 | 5.806 | 6.159 | 909,197 | +0.10(+1.67%) |
Dec 03, 2007 | 6.139 | 6.167 | 6.045 | 6.058 | 218,908 | -0.09(-1.39%) |
Nov 30, 2007 | 6.037 | 6.143 | 6.037 | 6.143 | 383,521 | +0.04(+0.73%) |
Nov 29, 2007 | 6.252 | 6.252 | 6.098 | 6.098 | 324,324 | -0.09(-1.44%) |
Nov 28, 2007 | 6.362 | 6.362 | 6.179 | 6.187 | 516,544 | -0.15(-2.37%) |
Nov 27, 2007 | 6.305 | 6.362 | 6.220 | 6.337 | 491,865 | +0.01(+0.13%) |
Nov 26, 2007 | 6.382 | 6.402 | 6.313 | 6.329 | 362,000 | -0.00(-0.06%) |
Nov 23, 2007 | 6.199 | 6.357 | 6.187 | 6.333 | 204,100 | +0.09(+1.43%) |
Nov 21, 2007 | 6.248 | 6.361 | 6.216 | 6.244 | 372,415 | -0.01(-0.13%) |
Nov 20, 2007 | 6.301 | 6.386 | 6.240 | 6.252 | 536,288 | -0.02(-0.39%) |
Nov 19, 2007 | 6.220 | 6.276 | 6.143 | 6.276 | 566,150 | +0.07(+1.11%) |
Nov 16, 2007 | 6.058 | 6.297 | 6.058 | 6.208 | 379,328 | +0.15(+2.41%) |
Nov 15, 2007 | 6.280 | 6.280 | 6.017 | 6.062 | 399,316 | -0.01(-0.13%) |
Nov 14, 2007 | 6.037 | 6.199 | 6.037 | 6.070 | 537,278 | +0.02(+0.40%) |
Nov 13, 2007 | 6.118 | 6.280 | 5.981 | 6.045 | 575,282 | -0.06(-1.00%) |
Nov 12, 2007 | 6.232 | 6.232 | 6.098 | 6.106 | 367,331 | -0.12(-1.89%) |
Nov 09, 2007 | 6.195 | 6.260 | 6.179 | 6.224 | 317,234 | +0.00(+0.00%) |
Nov 08, 2007 | 6.341 | 6.374 | 6.220 | 6.224 | 794,943 | -0.08(-1.29%) |
Nov 07, 2007 | 6.301 | 6.430 | 6.289 | 6.305 | 577,365 | -0.12(-1.89%) |
Nov 06, 2007 | 6.370 | 6.463 | 6.370 | 6.426 | 451,390 | +0.08(+1.28%) |
Nov 05, 2007 | 6.402 | 6.402 | 6.240 | 6.345 | 403,512 | -0.06(-0.89%) |
Nov 02, 2007 | 6.418 | 6.418 | 6.305 | 6.402 | 355,386 | +0.06(+0.89%) |