Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 7.299 | 7.732 | 7.208 | 7.641 | 16,859,542 | +0.23(+3.17%) |
Jan 30, 2008 | 7.241 | 7.530 | 7.138 | 7.406 | 16,571,286 | +0.14(+1.87%) |
Jan 29, 2008 | 7.188 | 7.336 | 7.106 | 7.270 | 11,888,451 | +0.00(+0.06%) |
Jan 28, 2008 | 7.130 | 7.324 | 7.031 | 7.266 | 7,979,774 | +0.14(+1.97%) |
Jan 25, 2008 | 7.208 | 7.402 | 6.974 | 7.126 | 15,138,362 | -0.03(-0.40%) |
Jan 24, 2008 | 7.048 | 7.184 | 6.916 | 7.155 | 12,198,383 | +0.14(+2.06%) |
Jan 23, 2008 | 6.376 | 7.130 | 6.331 | 7.011 | 18,545,728 | +0.48(+7.38%) |
Jan 22, 2008 | 5.948 | 6.574 | 5.948 | 6.529 | 12,667,305 | +0.33(+5.25%) |
Jan 21, 2008 | 6.278 | 6.323 | 6.096 | 6.203 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.278 | 6.323 | 6.096 | 6.203 | 9,718,368 | -0.04(-0.59%) |
Jan 17, 2008 | 6.496 | 6.549 | 6.240 | 6.240 | 9,056,373 | -0.21(-3.32%) |
Jan 16, 2008 | 6.381 | 6.578 | 6.323 | 6.455 | 7,236,818 | +0.03(+0.51%) |
Jan 15, 2008 | 6.413 | 6.500 | 6.376 | 6.422 | 7,763,774 | -0.09(-1.45%) |
Jan 14, 2008 | 6.673 | 6.743 | 6.405 | 6.516 | 7,214,658 | -0.16(-2.35%) |
Jan 11, 2008 | 6.549 | 6.792 | 6.467 | 6.673 | 8,734,616 | +0.04(+0.62%) |
Jan 10, 2008 | 6.471 | 6.784 | 6.372 | 6.632 | 9,430,433 | +0.08(+1.26%) |
Jan 09, 2008 | 6.665 | 6.681 | 6.290 | 6.549 | 15,326,062 | -0.13(-1.97%) |
Jan 08, 2008 | 6.945 | 6.978 | 6.661 | 6.681 | 6,858,888 | -0.18(-2.64%) |
Jan 07, 2008 | 6.834 | 6.998 | 6.792 | 6.862 | 5,805,061 | +0.07(+1.09%) |
Jan 04, 2008 | 6.834 | 6.862 | 6.718 | 6.788 | 8,425,055 | -0.15(-2.14%) |
Jan 03, 2008 | 7.188 | 7.188 | 6.924 | 6.937 | 8,872,927 | -0.20(-2.77%) |
Jan 02, 2008 | 7.167 | 7.311 | 7.064 | 7.134 | 6,101,733 | -0.11(-1.48%) |
Jan 01, 2008 | 7.068 | 7.369 | 7.064 | 7.241 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 7.068 | 7.369 | 7.064 | 7.241 | 6,287,833 | +0.09(+1.27%) |
Dec 28, 2007 | 7.336 | 7.336 | 7.081 | 7.151 | 5,573,959 | -0.09(-1.20%) |
Dec 27, 2007 | 7.287 | 7.365 | 7.225 | 7.237 | 5,704,787 | -0.05(-0.68%) |
Dec 26, 2007 | 7.283 | 7.303 | 7.217 | 7.287 | 4,289,883 | -0.01(-0.11%) |
Dec 24, 2007 | 7.361 | 7.419 | 7.270 | 7.295 | 2,410,682 | -0.07(-1.01%) |
Dec 21, 2007 | 7.311 | 7.369 | 7.073 | 7.369 | 11,571,787 | +0.15(+2.05%) |
Dec 20, 2007 | 7.176 | 7.221 | 7.106 | 7.221 | 7,448,967 | +0.11(+1.56%) |
Dec 19, 2007 | 7.023 | 7.192 | 6.957 | 7.110 | 4,928,990 | +0.06(+0.82%) |
Dec 18, 2007 | 7.085 | 7.093 | 6.838 | 7.052 | 7,550,991 | +0.05(+0.65%) |
Dec 17, 2007 | 7.077 | 7.196 | 7.007 | 7.007 | 6,279,212 | -0.09(-1.28%) |
Dec 14, 2007 | 7.328 | 7.373 | 7.061 | 7.097 | 9,304,154 | -0.31(-4.22%) |
Dec 13, 2007 | 7.303 | 7.431 | 7.188 | 7.410 | 5,293,353 | +0.09(+1.24%) |
Dec 12, 2007 | 7.637 | 7.703 | 7.193 | 7.320 | 7,224,772 | -0.16(-2.15%) |
Dec 11, 2007 | 7.851 | 7.872 | 7.480 | 7.480 | 4,669,784 | -0.34(-4.32%) |
Dec 10, 2007 | 7.690 | 7.900 | 7.682 | 7.818 | 5,335,959 | +0.13(+1.71%) |
Dec 07, 2007 | 7.785 | 7.826 | 7.616 | 7.686 | 4,469,888 | -0.10(-1.27%) |
Dec 06, 2007 | 7.674 | 7.810 | 7.625 | 7.785 | 4,976,320 | +0.12(+1.50%) |
Dec 05, 2007 | 7.625 | 7.744 | 7.513 | 7.670 | 5,408,426 | +0.16(+2.14%) |
Dec 04, 2007 | 7.559 | 7.596 | 7.472 | 7.509 | 4,035,563 | -0.07(-0.92%) |
Dec 03, 2007 | 7.629 | 7.715 | 7.501 | 7.579 | 5,268,736 | -0.09(-1.13%) |
Nov 30, 2007 | 7.526 | 7.830 | 7.522 | 7.666 | 8,596,851 | +0.21(+2.87%) |
Nov 29, 2007 | 7.447 | 7.493 | 7.357 | 7.452 | 4,509,877 | -0.03(-0.44%) |
Nov 28, 2007 | 7.085 | 7.554 | 7.064 | 7.484 | 19,548,812 | +0.44(+6.32%) |
Nov 27, 2007 | 6.945 | 7.241 | 6.937 | 7.040 | 13,125,280 | +0.14(+2.03%) |
Nov 26, 2007 | 7.171 | 7.171 | 6.846 | 6.900 | 9,236,110 | -0.26(-3.62%) |
Nov 23, 2007 | 7.027 | 7.200 | 7.003 | 7.159 | 2,482,930 | +0.16(+2.30%) |
Nov 21, 2007 | 7.147 | 7.147 | 6.900 | 6.998 | 10,882,886 | -0.21(-2.91%) |
Nov 20, 2007 | 7.208 | 7.324 | 7.062 | 7.208 | 8,619,545 | -0.02(-0.23%) |
Nov 19, 2007 | 7.291 | 7.365 | 7.204 | 7.225 | 7,123,163 | -0.14(-1.85%) |
Nov 16, 2007 | 7.538 | 7.575 | 7.270 | 7.361 | 7,910,664 | -0.15(-1.97%) |
Nov 15, 2007 | 7.806 | 7.826 | 7.443 | 7.509 | 6,560,675 | -0.32(-4.10%) |
Nov 14, 2007 | 7.769 | 8.032 | 7.740 | 7.830 | 10,976,809 | +0.09(+1.12%) |
Nov 13, 2007 | 7.546 | 7.752 | 7.526 | 7.744 | 6,102,107 | +0.23(+3.13%) |
Nov 12, 2007 | 7.419 | 7.662 | 7.406 | 7.509 | 7,652,836 | +0.07(+0.94%) |
Nov 09, 2007 | 7.114 | 7.554 | 7.093 | 7.439 | 9,308,645 | +0.23(+3.20%) |
Nov 08, 2007 | 7.077 | 7.225 | 7.011 | 7.208 | 11,242,668 | +0.19(+2.76%) |
Nov 07, 2007 | 7.003 | 7.204 | 7.003 | 7.015 | 8,348,065 | -0.19(-2.69%) |
Nov 06, 2007 | 7.213 | 7.250 | 7.138 | 7.208 | 5,568,654 | +0.03(+0.40%) |
Nov 05, 2007 | 7.110 | 7.221 | 7.015 | 7.180 | 5,569,989 | -0.00(-0.06%) |
Nov 02, 2007 | 7.332 | 7.381 | 7.089 | 7.184 | 10,284,944 | -0.20(-2.73%) |