Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.226 | 6.796 | 6.203 | 6.700 | 4,833,024 | +0.55(+9.00%) |
Jan 30, 2008 | 6.299 | 6.366 | 6.116 | 6.147 | 1,624,516 | -0.22(-3.53%) |
Jan 29, 2008 | 6.392 | 6.411 | 6.229 | 6.372 | 1,288,228 | +0.03(+0.44%) |
Jan 28, 2008 | 6.231 | 6.352 | 6.147 | 6.344 | 1,393,765 | +0.09(+1.39%) |
Jan 25, 2008 | 6.406 | 6.450 | 6.209 | 6.257 | 1,238,506 | -0.06(-0.89%) |
Jan 24, 2008 | 6.304 | 6.476 | 6.243 | 6.313 | 2,020,496 | +0.04(+0.67%) |
Jan 23, 2008 | 6.012 | 6.274 | 5.917 | 6.271 | 2,197,120 | +0.13(+2.06%) |
Jan 22, 2008 | 5.909 | 6.237 | 5.821 | 6.144 | 1,541,100 | -0.01(-0.18%) |
Jan 21, 2008 | 6.271 | 6.366 | 6.111 | 6.156 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.271 | 6.366 | 6.111 | 6.156 | 2,014,709 | -0.09(-1.44%) |
Jan 17, 2008 | 6.231 | 6.392 | 6.201 | 6.245 | 3,281,095 | +0.03(+0.50%) |
Jan 16, 2008 | 6.108 | 6.265 | 6.091 | 6.215 | 2,772,965 | +0.10(+1.70%) |
Jan 15, 2008 | 6.226 | 6.243 | 6.083 | 6.111 | 1,352,101 | -0.15(-2.42%) |
Jan 14, 2008 | 6.201 | 6.288 | 6.108 | 6.262 | 1,704,282 | +0.13(+2.11%) |
Jan 11, 2008 | 6.290 | 6.313 | 6.116 | 6.133 | 1,652,647 | -0.20(-3.19%) |
Jan 10, 2008 | 6.279 | 6.408 | 6.209 | 6.335 | 2,354,159 | -0.01(-0.13%) |
Jan 09, 2008 | 6.304 | 6.420 | 6.299 | 6.344 | 2,073,198 | +0.04(+0.71%) |
Jan 08, 2008 | 6.495 | 6.546 | 6.296 | 6.299 | 2,083,525 | -0.15(-2.35%) |
Jan 07, 2008 | 6.341 | 6.481 | 6.310 | 6.450 | 1,622,735 | +0.14(+2.27%) |
Jan 04, 2008 | 6.377 | 6.512 | 6.299 | 6.307 | 2,005,540 | -0.13(-2.05%) |
Jan 03, 2008 | 6.448 | 6.501 | 6.422 | 6.439 | 1,458,500 | +0.00(+0.00%) |
Jan 02, 2008 | 6.543 | 6.554 | 6.389 | 6.439 | 1,985,598 | -0.13(-2.05%) |
Jan 01, 2008 | 6.672 | 6.681 | 6.552 | 6.574 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.672 | 6.681 | 6.552 | 6.574 | 1,520,891 | -0.14(-2.13%) |
Dec 28, 2007 | 6.717 | 6.804 | 6.684 | 6.717 | 786,797 | +0.01(+0.08%) |
Dec 27, 2007 | 6.827 | 6.903 | 6.706 | 6.712 | 1,126,642 | -0.15(-2.25%) |
Dec 26, 2007 | 7.001 | 7.035 | 6.863 | 6.866 | 1,199,336 | -0.13(-1.89%) |
Dec 24, 2007 | 6.939 | 7.017 | 6.894 | 6.998 | 463,674 | +0.12(+1.76%) |
Dec 21, 2007 | 6.936 | 6.964 | 6.860 | 6.877 | 3,220,544 | -0.01(-0.12%) |
Dec 20, 2007 | 6.945 | 6.967 | 6.790 | 6.886 | 1,444,330 | -0.00(-0.04%) |
Dec 19, 2007 | 6.858 | 7.035 | 6.830 | 6.889 | 2,304,840 | +0.05(+0.70%) |
Dec 18, 2007 | 6.785 | 6.855 | 6.745 | 6.841 | 1,867,374 | +0.11(+1.67%) |
Dec 17, 2007 | 6.678 | 6.787 | 6.670 | 6.729 | 2,751,564 | -0.01(-0.08%) |
Dec 14, 2007 | 6.672 | 6.827 | 6.672 | 6.734 | 2,995,847 | -0.02(-0.29%) |
Dec 13, 2007 | 6.686 | 6.804 | 6.655 | 6.754 | 1,905,477 | -0.01(-0.08%) |
Dec 12, 2007 | 6.689 | 6.790 | 6.664 | 6.759 | 2,400,808 | +0.22(+3.35%) |
Dec 11, 2007 | 6.616 | 6.698 | 6.501 | 6.540 | 2,316,769 | -0.07(-1.02%) |
Dec 10, 2007 | 6.521 | 6.627 | 6.521 | 6.608 | 1,373,528 | +0.09(+1.38%) |
Dec 07, 2007 | 6.611 | 6.644 | 6.479 | 6.518 | 1,580,360 | -0.06(-0.94%) |
Dec 06, 2007 | 6.406 | 6.605 | 6.392 | 6.580 | 4,600,685 | +0.16(+2.49%) |
Dec 05, 2007 | 6.476 | 6.490 | 6.363 | 6.420 | 971,789 | +0.03(+0.44%) |
Dec 04, 2007 | 6.459 | 6.493 | 6.319 | 6.392 | 2,007,677 | -0.12(-1.77%) |
Dec 03, 2007 | 6.493 | 6.568 | 6.434 | 6.507 | 2,034,117 | -0.02(-0.26%) |
Nov 30, 2007 | 6.526 | 6.594 | 6.484 | 6.524 | 1,708,555 | +0.08(+1.18%) |
Nov 29, 2007 | 6.428 | 6.498 | 6.372 | 6.448 | 1,044,077 | -0.01(-0.13%) |
Nov 28, 2007 | 6.344 | 6.476 | 6.302 | 6.456 | 1,263,166 | +0.19(+3.09%) |
Nov 27, 2007 | 6.265 | 6.363 | 6.178 | 6.262 | 1,583,565 | +0.03(+0.45%) |
Nov 26, 2007 | 6.448 | 6.524 | 6.229 | 6.234 | 1,400,174 | -0.22(-3.39%) |
Nov 23, 2007 | 6.344 | 6.493 | 6.276 | 6.453 | 397,404 | +0.18(+2.91%) |
Nov 21, 2007 | 6.299 | 6.495 | 6.265 | 6.271 | 1,386,643 | -0.08(-1.28%) |
Nov 20, 2007 | 6.392 | 6.529 | 6.319 | 6.352 | 4,682,324 | -0.05(-0.83%) |
Nov 19, 2007 | 6.397 | 6.431 | 6.274 | 6.406 | 1,682,916 | -0.06(-0.91%) |
Nov 16, 2007 | 6.425 | 6.588 | 6.349 | 6.465 | 3,535,334 | +0.06(+0.88%) |
Nov 15, 2007 | 6.341 | 6.408 | 6.248 | 6.408 | 2,146,911 | +0.03(+0.40%) |
Nov 14, 2007 | 6.380 | 6.425 | 6.341 | 6.383 | 809,694 | +0.03(+0.49%) |
Nov 13, 2007 | 6.369 | 6.425 | 6.296 | 6.352 | 1,892,621 | +0.03(+0.49%) |
Nov 12, 2007 | 6.389 | 6.515 | 6.304 | 6.321 | 1,821,377 | -0.06(-0.92%) |
Nov 09, 2007 | 6.139 | 6.450 | 6.052 | 6.380 | 2,577,076 | +0.23(+3.70%) |
Nov 08, 2007 | 6.178 | 6.229 | 5.841 | 6.153 | 1,888,384 | +0.30(+5.18%) |
Nov 07, 2007 | 5.869 | 5.962 | 5.802 | 5.850 | 3,280,725 | -0.14(-2.39%) |
Nov 06, 2007 | 5.858 | 5.998 | 5.807 | 5.993 | 1,047,207 | +0.10(+1.72%) |
Nov 05, 2007 | 5.653 | 5.953 | 5.653 | 5.892 | 1,718,419 | +0.10(+1.70%) |
Nov 02, 2007 | 5.911 | 5.911 | 5.720 | 5.793 | 1,547,955 | -0.04(-0.77%) |