Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.028 | 6.284 | 5.992 | 6.230 | 5,650,834 | +0.11(+1.75%) |
Jan 30, 2008 | 6.218 | 6.236 | 5.987 | 6.123 | 3,741,685 | -0.04(-0.61%) |
Jan 29, 2008 | 6.304 | 6.330 | 6.087 | 6.160 | 5,405,900 | -0.06(-1.03%) |
Jan 28, 2008 | 6.379 | 6.379 | 6.159 | 6.225 | 4,378,885 | -0.22(-3.39%) |
Jan 25, 2008 | 6.563 | 6.563 | 6.386 | 6.443 | 2,313,459 | -0.12(-1.77%) |
Jan 24, 2008 | 6.346 | 6.616 | 6.275 | 6.559 | 3,968,725 | +0.39(+6.26%) |
Jan 23, 2008 | 6.454 | 6.454 | 5.933 | 6.173 | 4,735,271 | +0.08(+1.32%) |
Jan 22, 2008 | 5.955 | 6.128 | 5.890 | 6.093 | 4,468,213 | -0.24(-3.87%) |
Jan 21, 2008 | 6.357 | 6.484 | 6.236 | 6.337 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.357 | 6.484 | 6.236 | 6.337 | 3,417,001 | -0.00(-0.03%) |
Jan 17, 2008 | 6.536 | 6.615 | 6.064 | 6.339 | 7,281,831 | -0.12(-1.88%) |
Jan 16, 2008 | 6.686 | 6.756 | 6.457 | 6.461 | 3,290,306 | -0.23(-3.42%) |
Jan 15, 2008 | 6.752 | 6.768 | 6.677 | 6.690 | 2,912,374 | -0.08(-1.11%) |
Jan 14, 2008 | 6.786 | 6.853 | 6.742 | 6.765 | 1,665,181 | -0.03(-0.50%) |
Jan 11, 2008 | 6.779 | 6.903 | 6.727 | 6.799 | 2,453,821 | -0.04(-0.58%) |
Jan 10, 2008 | 6.724 | 6.847 | 6.724 | 6.838 | 2,307,307 | +0.04(+0.66%) |
Jan 09, 2008 | 6.786 | 6.806 | 6.736 | 6.793 | 1,861,056 | -0.03(-0.47%) |
Jan 08, 2008 | 6.949 | 6.988 | 6.806 | 6.826 | 1,533,917 | -0.11(-1.57%) |
Jan 07, 2008 | 6.996 | 7.003 | 6.903 | 6.935 | 1,937,109 | -0.03(-0.46%) |
Jan 04, 2008 | 7.076 | 7.087 | 6.962 | 6.967 | 2,537,143 | -0.11(-1.49%) |
Jan 03, 2008 | 7.094 | 7.124 | 7.067 | 7.072 | 705,725 | -0.03(-0.43%) |
Jan 02, 2008 | 7.121 | 7.153 | 7.064 | 7.103 | 1,774,938 | -0.00(-0.05%) |
Jan 01, 2008 | 7.162 | 7.224 | 7.096 | 7.106 | 2,080,826 | +0.00(+0.00%) |
Dec 31, 2007 | 7.162 | 7.224 | 7.096 | 7.106 | 2,080,826 | -0.08(-1.10%) |
Dec 28, 2007 | 7.187 | 7.232 | 7.182 | 7.185 | 1,473,170 | -0.01(-0.12%) |
Dec 27, 2007 | 7.133 | 7.205 | 7.128 | 7.194 | 1,910,166 | +0.10(+1.44%) |
Dec 26, 2007 | 7.087 | 7.108 | 7.074 | 7.092 | 691,851 | -0.01(-0.15%) |
Dec 24, 2007 | 7.067 | 7.123 | 7.044 | 7.103 | 402,207 | +0.11(+1.64%) |
Dec 21, 2007 | 6.954 | 7.064 | 6.924 | 6.988 | 3,088,560 | +0.05(+0.70%) |
Dec 20, 2007 | 6.940 | 6.958 | 6.897 | 6.940 | 1,526,116 | +0.05(+0.70%) |
Dec 19, 2007 | 6.861 | 6.928 | 6.861 | 6.892 | 1,000,849 | +0.02(+0.26%) |
Dec 18, 2007 | 6.860 | 6.903 | 6.811 | 6.874 | 1,130,726 | +0.03(+0.39%) |
Dec 17, 2007 | 6.822 | 6.920 | 6.806 | 6.847 | 1,829,181 | +0.08(+1.24%) |
Dec 14, 2007 | 6.672 | 6.878 | 6.534 | 6.763 | 6,055,301 | +0.03(+0.45%) |
Dec 13, 2007 | 6.856 | 6.856 | 6.693 | 6.733 | 1,937,668 | -0.13(-1.83%) |
Dec 12, 2007 | 6.967 | 6.976 | 6.842 | 6.858 | 1,928,721 | -0.11(-1.59%) |
Dec 11, 2007 | 7.017 | 7.071 | 6.945 | 6.969 | 3,844,580 | -0.08(-1.17%) |
Dec 10, 2007 | 7.085 | 7.085 | 7.026 | 7.051 | 1,669,526 | -0.00(-0.05%) |
Dec 07, 2007 | 7.012 | 7.076 | 6.997 | 7.055 | 2,467,242 | +0.08(+1.08%) |
Dec 06, 2007 | 6.885 | 6.987 | 6.876 | 6.979 | 4,040,864 | +0.11(+1.59%) |
Dec 05, 2007 | 6.883 | 6.894 | 6.847 | 6.870 | 2,563,985 | +0.02(+0.26%) |
Dec 04, 2007 | 6.987 | 6.987 | 6.840 | 6.853 | 2,515,446 | -0.14(-2.05%) |
Dec 03, 2007 | 6.983 | 7.024 | 6.983 | 6.996 | 1,373,731 | -0.01(-0.20%) |
Nov 30, 2007 | 7.101 | 7.101 | 6.994 | 7.010 | 2,322,965 | -0.01(-0.15%) |
Nov 29, 2007 | 7.078 | 7.115 | 6.938 | 7.021 | 3,315,566 | -0.17(-2.34%) |
Nov 28, 2007 | 7.153 | 7.221 | 7.110 | 7.189 | 2,115,554 | +0.10(+1.39%) |
Nov 27, 2007 | 7.106 | 7.121 | 7.069 | 7.090 | 2,867,637 | -0.03(-0.48%) |
Nov 26, 2007 | 7.221 | 7.228 | 7.119 | 7.124 | 1,757,602 | -0.09(-1.26%) |
Nov 23, 2007 | 7.160 | 7.233 | 7.135 | 7.216 | 532,928 | +0.07(+1.03%) |
Nov 21, 2007 | 7.167 | 7.176 | 7.096 | 7.142 | 1,140,232 | -0.07(-0.97%) |
Nov 20, 2007 | 7.242 | 7.269 | 7.196 | 7.212 | 1,556,286 | -0.02(-0.32%) |
Nov 19, 2007 | 7.300 | 7.317 | 7.235 | 7.235 | 1,001,548 | -0.12(-1.65%) |
Nov 16, 2007 | 7.316 | 7.409 | 7.280 | 7.357 | 2,079,149 | +0.09(+1.21%) |
Nov 15, 2007 | 7.301 | 7.389 | 7.257 | 7.269 | 1,073,138 | -0.13(-1.79%) |
Nov 14, 2007 | 7.600 | 7.614 | 7.382 | 7.401 | 1,652,470 | -0.17(-2.20%) |
Nov 13, 2007 | 7.466 | 7.579 | 7.466 | 7.568 | 1,433,259 | +0.19(+2.62%) |
Nov 12, 2007 | 7.500 | 7.518 | 7.373 | 7.375 | 1,270,529 | -0.21(-2.78%) |
Nov 09, 2007 | 7.702 | 7.702 | 7.586 | 7.586 | 1,887,926 | -0.13(-1.69%) |
Nov 08, 2007 | 7.800 | 7.845 | 7.668 | 7.716 | 3,048,822 | -0.09(-1.19%) |
Nov 07, 2007 | 7.820 | 7.974 | 7.779 | 7.809 | 2,246,918 | -0.09(-1.18%) |
Nov 06, 2007 | 7.827 | 7.929 | 7.827 | 7.902 | 1,592,176 | +0.07(+0.94%) |
Nov 05, 2007 | 7.793 | 7.838 | 7.766 | 7.829 | 1,523,292 | -0.01(-0.11%) |
Nov 02, 2007 | 7.831 | 7.857 | 7.804 | 7.838 | 2,423,064 | +0.13(+1.69%) |