Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.857 | 6.946 | 6.793 | 6.877 | 348,551 | -0.01(-0.18%) |
Jan 30, 2008 | 6.853 | 6.938 | 6.776 | 6.889 | 539,236 | +0.08(+1.13%) |
Jan 29, 2008 | 6.930 | 6.930 | 6.776 | 6.812 | 403,229 | -0.06(-0.94%) |
Jan 28, 2008 | 6.824 | 6.926 | 6.735 | 6.877 | 810,847 | +0.17(+2.53%) |
Jan 25, 2008 | 6.873 | 6.881 | 6.675 | 6.707 | 752,730 | -0.07(-1.07%) |
Jan 24, 2008 | 6.485 | 6.788 | 6.485 | 6.780 | 569,928 | +0.30(+4.62%) |
Jan 23, 2008 | 6.468 | 6.545 | 6.319 | 6.481 | 549,791 | -0.01(-0.19%) |
Jan 22, 2008 | 6.331 | 6.570 | 6.169 | 6.493 | 1,033,143 | -0.18(-2.67%) |
Jan 21, 2008 | 6.618 | 6.760 | 6.566 | 6.671 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.618 | 6.760 | 6.566 | 6.671 | 641,156 | +0.08(+1.23%) |
Jan 17, 2008 | 6.695 | 6.841 | 6.513 | 6.590 | 595,817 | -0.04(-0.67%) |
Jan 16, 2008 | 6.861 | 6.873 | 6.586 | 6.634 | 740,133 | -0.19(-2.73%) |
Jan 15, 2008 | 6.926 | 6.990 | 6.820 | 6.820 | 757,051 | -0.11(-1.52%) |
Jan 14, 2008 | 6.877 | 7.011 | 6.877 | 6.926 | 633,488 | +0.06(+0.94%) |
Jan 11, 2008 | 6.873 | 6.905 | 6.675 | 6.861 | 927,139 | +0.11(+1.56%) |
Jan 10, 2008 | 6.715 | 6.873 | 6.695 | 6.756 | 789,343 | +0.06(+0.91%) |
Jan 09, 2008 | 6.642 | 6.715 | 6.574 | 6.695 | 843,183 | +0.06(+0.91%) |
Jan 08, 2008 | 6.598 | 6.642 | 6.561 | 6.634 | 627,578 | +0.08(+1.30%) |
Jan 07, 2008 | 6.638 | 6.638 | 6.493 | 6.549 | 536,900 | +0.01(+0.19%) |
Jan 04, 2008 | 6.659 | 6.659 | 6.501 | 6.537 | 404,312 | -0.05(-0.80%) |
Jan 03, 2008 | 6.553 | 6.630 | 6.533 | 6.590 | 428,673 | +0.04(+0.62%) |
Jan 02, 2008 | 6.424 | 6.549 | 6.388 | 6.549 | 509,681 | +0.08(+1.31%) |
Jan 01, 2008 | 6.513 | 6.513 | 6.432 | 6.464 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.513 | 6.513 | 6.432 | 6.464 | 392,998 | -0.02(-0.31%) |
Dec 28, 2007 | 6.420 | 6.513 | 6.420 | 6.485 | 206,765 | +0.06(+1.01%) |
Dec 27, 2007 | 6.331 | 6.473 | 6.323 | 6.420 | 290,076 | -0.05(-0.81%) |
Dec 26, 2007 | 6.481 | 6.521 | 6.420 | 6.473 | 435,565 | +0.01(+0.13%) |
Dec 24, 2007 | 6.335 | 6.481 | 6.335 | 6.464 | 215,689 | +0.07(+1.14%) |
Dec 21, 2007 | 6.505 | 6.505 | 6.392 | 6.392 | 434,824 | -0.07(-1.13%) |
Dec 20, 2007 | 6.448 | 6.493 | 6.371 | 6.464 | 387,609 | +0.04(+0.57%) |
Dec 19, 2007 | 6.388 | 6.485 | 6.388 | 6.428 | 631,597 | +0.04(+0.63%) |
Dec 18, 2007 | 6.383 | 6.521 | 6.335 | 6.388 | 512,514 | -0.00(-0.06%) |
Dec 17, 2007 | 6.485 | 6.521 | 6.331 | 6.392 | 653,417 | -0.10(-1.56%) |
Dec 14, 2007 | 6.323 | 6.493 | 6.290 | 6.493 | 745,307 | +0.17(+2.75%) |
Dec 13, 2007 | 6.266 | 6.319 | 6.250 | 6.319 | 383,901 | +0.05(+0.84%) |
Dec 12, 2007 | 6.129 | 6.272 | 6.112 | 6.266 | 530,762 | +0.18(+2.92%) |
Dec 11, 2007 | 6.028 | 6.133 | 6.028 | 6.088 | 332,486 | +0.04(+0.74%) |
Dec 10, 2007 | 6.028 | 6.129 | 6.028 | 6.044 | 296,041 | -0.00(-0.07%) |
Dec 07, 2007 | 6.080 | 6.080 | 6.028 | 6.048 | 184,905 | -0.04(-0.66%) |
Dec 06, 2007 | 6.064 | 6.088 | 6.015 | 6.088 | 458,308 | +0.06(+0.94%) |
Dec 05, 2007 | 6.165 | 6.165 | 5.959 | 6.032 | 376,732 | -0.12(-1.91%) |
Dec 04, 2007 | 6.028 | 6.149 | 5.797 | 6.149 | 910,683 | +0.10(+1.67%) |
Dec 03, 2007 | 6.129 | 6.157 | 6.036 | 6.048 | 219,266 | -0.08(-1.39%) |
Nov 30, 2007 | 6.028 | 6.133 | 6.028 | 6.133 | 384,148 | +0.04(+0.73%) |
Nov 29, 2007 | 6.242 | 6.242 | 6.088 | 6.088 | 324,854 | -0.09(-1.44%) |
Nov 28, 2007 | 6.351 | 6.351 | 6.169 | 6.177 | 517,388 | -0.15(-2.37%) |
Nov 27, 2007 | 6.295 | 6.351 | 6.210 | 6.327 | 492,668 | +0.01(+0.13%) |
Nov 26, 2007 | 6.371 | 6.392 | 6.303 | 6.319 | 362,592 | -0.00(-0.06%) |
Nov 23, 2007 | 6.189 | 6.347 | 6.177 | 6.323 | 204,434 | +0.09(+1.43%) |
Nov 21, 2007 | 6.238 | 6.351 | 6.206 | 6.234 | 373,024 | -0.01(-0.13%) |
Nov 20, 2007 | 6.290 | 6.375 | 6.230 | 6.242 | 537,164 | -0.02(-0.39%) |
Nov 19, 2007 | 6.210 | 6.266 | 6.133 | 6.266 | 567,076 | +0.07(+1.11%) |
Nov 16, 2007 | 6.048 | 6.286 | 6.048 | 6.197 | 379,948 | +0.15(+2.41%) |
Nov 15, 2007 | 6.270 | 6.270 | 6.007 | 6.052 | 399,969 | -0.01(-0.13%) |
Nov 14, 2007 | 6.028 | 6.189 | 6.028 | 6.060 | 538,156 | +0.02(+0.40%) |
Nov 13, 2007 | 6.108 | 6.270 | 5.971 | 6.036 | 576,222 | -0.06(-1.00%) |
Nov 12, 2007 | 6.222 | 6.222 | 6.088 | 6.096 | 367,931 | -0.12(-1.89%) |
Nov 09, 2007 | 6.185 | 6.250 | 6.169 | 6.214 | 317,752 | +0.00(+0.00%) |
Nov 08, 2007 | 6.331 | 6.363 | 6.210 | 6.214 | 796,242 | -0.08(-1.29%) |
Nov 07, 2007 | 6.290 | 6.420 | 6.278 | 6.295 | 578,308 | -0.12(-1.89%) |
Nov 06, 2007 | 6.359 | 6.452 | 6.359 | 6.416 | 452,128 | +0.08(+1.28%) |
Nov 05, 2007 | 6.392 | 6.392 | 6.230 | 6.335 | 404,171 | -0.06(-0.89%) |
Nov 02, 2007 | 6.408 | 6.408 | 6.295 | 6.392 | 355,967 | +0.06(+0.89%) |