Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.355 | 6.600 | 6.303 | 6.520 | 58,013,584 | +0.08(+1.18%) |
Jan 30, 2008 | 6.559 | 6.578 | 6.405 | 6.444 | 43,198,480 | -0.12(-1.76%) |
Jan 29, 2008 | 6.528 | 6.584 | 6.279 | 6.559 | 38,919,284 | +0.08(+1.31%) |
Jan 28, 2008 | 6.254 | 6.491 | 6.213 | 6.475 | 28,402,452 | +0.24(+3.87%) |
Jan 25, 2008 | 6.450 | 6.452 | 6.182 | 6.233 | 29,404,542 | -0.17(-2.64%) |
Jan 24, 2008 | 6.590 | 6.590 | 6.386 | 6.402 | 57,552,220 | -0.15(-2.24%) |
Jan 23, 2008 | 6.116 | 6.580 | 6.072 | 6.549 | 66,509,444 | +0.42(+6.87%) |
Jan 22, 2008 | 5.660 | 6.147 | 5.641 | 6.128 | 43,933,616 | +0.17(+2.87%) |
Jan 21, 2008 | 6.052 | 6.124 | 5.831 | 5.957 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.052 | 6.124 | 5.831 | 5.957 | 32,416,978 | -0.03(-0.55%) |
Jan 17, 2008 | 5.928 | 6.085 | 5.924 | 5.990 | 47,210,248 | +0.09(+1.47%) |
Jan 16, 2008 | 5.806 | 5.982 | 5.796 | 5.903 | 31,136,900 | +0.06(+0.99%) |
Jan 15, 2008 | 5.846 | 5.909 | 5.792 | 5.846 | 25,749,586 | -0.06(-1.05%) |
Jan 14, 2008 | 5.901 | 5.914 | 5.761 | 5.907 | 21,588,520 | +0.08(+1.31%) |
Jan 11, 2008 | 5.804 | 5.947 | 5.736 | 5.831 | 33,368,486 | -0.04(-0.63%) |
Jan 10, 2008 | 5.460 | 5.953 | 5.460 | 5.868 | 53,744,440 | +0.38(+6.87%) |
Jan 09, 2008 | 5.493 | 5.514 | 5.258 | 5.491 | 29,850,976 | +0.01(+0.11%) |
Jan 08, 2008 | 5.687 | 5.724 | 5.472 | 5.485 | 25,886,454 | -0.19(-3.27%) |
Jan 07, 2008 | 5.623 | 5.749 | 5.557 | 5.670 | 23,883,046 | +0.05(+0.84%) |
Jan 04, 2008 | 5.709 | 5.761 | 5.586 | 5.623 | 28,052,740 | -0.13(-2.26%) |
Jan 03, 2008 | 5.813 | 5.879 | 5.736 | 5.753 | 18,144,722 | -0.03(-0.53%) |
Jan 02, 2008 | 5.920 | 5.955 | 5.699 | 5.784 | 20,127,972 | -0.14(-2.40%) |
Jan 01, 2008 | 5.856 | 6.025 | 5.841 | 5.926 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.856 | 6.025 | 5.841 | 5.926 | 13,213,627 | +0.04(+0.67%) |
Dec 28, 2007 | 5.957 | 6.002 | 5.881 | 5.887 | 10,335,586 | -0.04(-0.59%) |
Dec 27, 2007 | 5.967 | 6.023 | 5.922 | 5.922 | 12,814,606 | -0.07(-1.20%) |
Dec 26, 2007 | 6.056 | 6.081 | 5.891 | 5.994 | 9,199,508 | -0.12(-1.89%) |
Dec 24, 2007 | 6.004 | 6.153 | 6.004 | 6.110 | 3,863,002 | +0.05(+0.89%) |
Dec 21, 2007 | 6.021 | 6.097 | 5.986 | 6.056 | 21,008,956 | +0.10(+1.63%) |
Dec 20, 2007 | 5.907 | 5.982 | 5.817 | 5.959 | 15,244,365 | +0.07(+1.23%) |
Dec 19, 2007 | 6.126 | 6.126 | 5.858 | 5.887 | 18,293,870 | -0.18(-2.99%) |
Dec 18, 2007 | 6.019 | 6.151 | 5.932 | 6.068 | 24,762,884 | +0.11(+1.76%) |
Dec 17, 2007 | 5.930 | 6.079 | 5.907 | 5.963 | 14,410,408 | +0.00(+0.03%) |
Dec 14, 2007 | 6.060 | 6.108 | 5.955 | 5.961 | 14,937,439 | -0.17(-2.73%) |
Dec 13, 2007 | 6.217 | 6.262 | 5.998 | 6.128 | 23,563,990 | -0.10(-1.66%) |
Dec 12, 2007 | 6.310 | 6.382 | 6.134 | 6.231 | 19,582,058 | +0.07(+1.17%) |
Dec 11, 2007 | 6.367 | 6.423 | 6.126 | 6.159 | 27,957,896 | -0.21(-3.33%) |
Dec 10, 2007 | 6.365 | 6.392 | 6.283 | 6.372 | 14,880,745 | +0.01(+0.16%) |
Dec 07, 2007 | 6.182 | 6.380 | 6.182 | 6.361 | 22,092,998 | +0.17(+2.77%) |
Dec 06, 2007 | 6.033 | 6.281 | 5.924 | 6.190 | 30,118,066 | +0.21(+3.48%) |
Dec 05, 2007 | 6.015 | 6.091 | 5.938 | 5.982 | 17,766,544 | +0.00(+0.00%) |
Dec 04, 2007 | 5.848 | 6.023 | 5.784 | 5.982 | 23,948,084 | +0.08(+1.29%) |
Dec 03, 2007 | 6.087 | 6.087 | 5.905 | 5.905 | 17,337,958 | -0.15(-2.42%) |
Nov 30, 2007 | 5.928 | 6.089 | 5.916 | 6.052 | 23,365,812 | +0.26(+4.49%) |
Nov 29, 2007 | 5.885 | 5.885 | 5.765 | 5.792 | 19,285,904 | -0.11(-1.78%) |
Nov 28, 2007 | 5.676 | 5.949 | 5.666 | 5.897 | 26,689,086 | +0.25(+4.50%) |
Nov 27, 2007 | 5.635 | 5.747 | 5.598 | 5.643 | 21,132,674 | +0.01(+0.26%) |
Nov 26, 2007 | 5.895 | 5.895 | 5.621 | 5.629 | 35,330,796 | -0.25(-4.31%) |
Nov 23, 2007 | 5.870 | 5.909 | 5.823 | 5.883 | 12,613,612 | +0.05(+0.81%) |
Nov 21, 2007 | 5.804 | 5.924 | 5.728 | 5.835 | 18,576,840 | -0.06(-0.95%) |
Nov 20, 2007 | 5.827 | 5.996 | 5.782 | 5.891 | 28,825,198 | +0.08(+1.35%) |
Nov 19, 2007 | 6.025 | 6.025 | 5.808 | 5.813 | 26,594,190 | -0.24(-3.95%) |
Nov 16, 2007 | 6.085 | 6.136 | 5.945 | 6.052 | 24,631,510 | +0.01(+0.20%) |
Nov 15, 2007 | 5.998 | 6.126 | 5.988 | 6.039 | 21,010,192 | +0.01(+0.10%) |
Nov 14, 2007 | 6.299 | 6.299 | 6.015 | 6.033 | 42,467,372 | -0.24(-3.85%) |
Nov 13, 2007 | 6.145 | 6.394 | 6.077 | 6.275 | 42,980,252 | +0.23(+3.75%) |
Nov 12, 2007 | 5.800 | 6.126 | 5.800 | 6.048 | 30,997,414 | +0.18(+3.02%) |
Nov 09, 2007 | 5.854 | 6.002 | 5.815 | 5.870 | 32,641,854 | -0.01(-0.21%) |
Nov 08, 2007 | 5.786 | 6.008 | 5.689 | 5.883 | 41,085,332 | +0.25(+4.51%) |
Nov 07, 2007 | 5.582 | 5.734 | 5.577 | 5.629 | 31,897,326 | -0.04(-0.66%) |
Nov 06, 2007 | 5.654 | 5.687 | 5.491 | 5.666 | 22,552,068 | +0.01(+0.15%) |
Nov 05, 2007 | 5.650 | 5.726 | 5.590 | 5.658 | 23,606,406 | -0.07(-1.22%) |
Nov 02, 2007 | 5.751 | 5.792 | 5.590 | 5.728 | 28,007,182 | -0.01(-0.25%) |