Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.239 | 6.860 | 6.239 | 6.756 | 927,614 | +0.43(+6.79%) |
Jan 30, 2008 | 6.390 | 6.534 | 6.311 | 6.327 | 584,141 | -0.10(-1.49%) |
Jan 29, 2008 | 6.358 | 6.470 | 6.223 | 6.422 | 404,811 | +0.09(+1.38%) |
Jan 28, 2008 | 6.183 | 6.422 | 6.104 | 6.335 | 300,953 | +0.13(+2.05%) |
Jan 25, 2008 | 6.104 | 6.398 | 6.104 | 6.207 | 452,874 | +0.20(+3.31%) |
Jan 24, 2008 | 6.430 | 6.430 | 6.008 | 6.008 | 554,745 | -0.37(-5.86%) |
Jan 23, 2008 | 5.746 | 6.470 | 5.690 | 6.382 | 688,835 | +0.49(+8.23%) |
Jan 22, 2008 | 5.682 | 6.128 | 5.284 | 5.897 | 676,673 | -0.02(-0.40%) |
Jan 21, 2008 | 6.000 | 6.175 | 5.825 | 5.921 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.000 | 6.175 | 5.825 | 5.921 | 767,018 | -0.05(-0.80%) |
Jan 17, 2008 | 6.271 | 6.271 | 5.945 | 5.969 | 611,412 | -0.25(-4.09%) |
Jan 16, 2008 | 6.247 | 6.295 | 6.104 | 6.223 | 670,138 | -0.02(-0.38%) |
Jan 15, 2008 | 6.645 | 6.645 | 6.215 | 6.247 | 524,560 | -0.30(-4.62%) |
Jan 14, 2008 | 6.526 | 6.645 | 6.486 | 6.549 | 441,454 | +0.08(+1.23%) |
Jan 11, 2008 | 6.677 | 6.748 | 6.462 | 6.470 | 617,236 | -0.27(-4.01%) |
Jan 10, 2008 | 6.589 | 7.059 | 6.366 | 6.740 | 801,962 | +0.05(+0.71%) |
Jan 09, 2008 | 6.725 | 6.804 | 6.526 | 6.693 | 757,970 | -0.06(-0.94%) |
Jan 08, 2008 | 6.931 | 7.401 | 6.685 | 6.756 | 564,709 | -0.16(-2.30%) |
Jan 07, 2008 | 7.178 | 7.274 | 6.876 | 6.916 | 611,423 | -0.25(-3.44%) |
Jan 04, 2008 | 7.321 | 7.321 | 6.916 | 7.162 | 520,567 | -0.18(-2.49%) |
Jan 03, 2008 | 7.544 | 7.576 | 7.274 | 7.345 | 608,518 | -0.14(-1.91%) |
Jan 02, 2008 | 7.576 | 7.640 | 7.473 | 7.489 | 545,359 | -0.09(-1.16%) |
Jan 01, 2008 | 7.823 | 8.046 | 7.401 | 7.576 | 807,301 | +0.00(+0.00%) |
Dec 31, 2007 | 7.823 | 8.046 | 7.401 | 7.576 | 807,301 | -0.30(-3.84%) |
Dec 28, 2007 | 8.069 | 8.229 | 7.839 | 7.878 | 977,591 | -0.21(-2.65%) |
Dec 27, 2007 | 8.038 | 8.428 | 8.022 | 8.093 | 859,255 | +0.06(+0.79%) |
Dec 26, 2007 | 8.475 | 8.619 | 7.902 | 8.030 | 619,749 | -0.55(-6.40%) |
Dec 24, 2007 | 8.364 | 8.674 | 8.229 | 8.579 | 379,704 | +0.12(+1.41%) |
Dec 21, 2007 | 8.030 | 8.459 | 7.767 | 8.459 | 1,663,460 | +1.02(+13.69%) |
Dec 20, 2007 | 7.632 | 7.672 | 7.266 | 7.441 | 787,755 | -0.13(-1.68%) |
Dec 19, 2007 | 7.743 | 7.743 | 7.457 | 7.568 | 516,206 | -0.21(-2.76%) |
Dec 18, 2007 | 7.608 | 7.799 | 7.242 | 7.783 | 741,136 | +0.28(+3.71%) |
Dec 17, 2007 | 7.552 | 7.751 | 7.496 | 7.504 | 462,940 | -0.11(-1.46%) |
Dec 14, 2007 | 8.141 | 8.141 | 7.608 | 7.616 | 471,220 | -0.51(-6.27%) |
Dec 13, 2007 | 8.069 | 8.133 | 7.902 | 8.125 | 572,250 | -0.06(-0.78%) |
Dec 12, 2007 | 8.603 | 8.682 | 7.974 | 8.189 | 457,241 | -0.20(-2.37%) |
Dec 11, 2007 | 8.642 | 8.849 | 8.316 | 8.388 | 537,694 | -0.21(-2.41%) |
Dec 10, 2007 | 8.451 | 8.634 | 8.348 | 8.595 | 440,308 | +0.14(+1.69%) |
Dec 07, 2007 | 8.754 | 8.794 | 8.324 | 8.451 | 386,652 | -0.29(-3.37%) |
Dec 06, 2007 | 8.300 | 8.810 | 8.181 | 8.746 | 533,463 | +0.45(+5.37%) |
Dec 05, 2007 | 8.252 | 8.420 | 8.077 | 8.300 | 510,677 | +0.15(+1.86%) |
Dec 04, 2007 | 8.141 | 8.276 | 7.974 | 8.149 | 480,394 | -0.09(-1.06%) |
Dec 03, 2007 | 8.213 | 8.372 | 8.125 | 8.237 | 871,193 | -0.10(-1.15%) |
Nov 30, 2007 | 8.587 | 8.706 | 8.308 | 8.332 | 642,996 | -0.15(-1.78%) |
Nov 29, 2007 | 8.300 | 8.571 | 8.101 | 8.483 | 381,878 | +0.14(+1.72%) |
Nov 28, 2007 | 7.815 | 8.348 | 7.759 | 8.340 | 570,378 | +0.63(+8.15%) |
Nov 27, 2007 | 7.695 | 7.751 | 7.512 | 7.711 | 548,249 | +0.06(+0.73%) |
Nov 26, 2007 | 7.990 | 8.428 | 7.656 | 7.656 | 496,980 | -0.31(-3.90%) |
Nov 23, 2007 | 7.950 | 8.030 | 7.743 | 7.966 | 242,149 | +0.06(+0.81%) |
Nov 21, 2007 | 7.759 | 7.990 | 7.616 | 7.902 | 402,485 | +0.08(+1.02%) |
Nov 20, 2007 | 7.680 | 7.823 | 7.568 | 7.823 | 562,424 | +0.19(+2.50%) |
Nov 19, 2007 | 7.759 | 7.886 | 7.560 | 7.632 | 433,177 | -0.20(-2.54%) |
Nov 16, 2007 | 7.902 | 7.958 | 7.687 | 7.831 | 463,693 | -0.10(-1.20%) |
Nov 15, 2007 | 7.918 | 7.998 | 7.847 | 7.926 | 500,750 | -0.02(-0.30%) |
Nov 14, 2007 | 8.197 | 8.316 | 7.894 | 7.950 | 531,788 | -0.21(-2.54%) |
Nov 13, 2007 | 7.711 | 8.205 | 7.711 | 8.157 | 529,853 | +0.50(+6.55%) |
Nov 12, 2007 | 7.393 | 7.759 | 7.290 | 7.656 | 641,268 | +0.21(+2.78%) |
Nov 09, 2007 | 7.433 | 7.560 | 7.170 | 7.449 | 579,961 | -0.10(-1.27%) |
Nov 08, 2007 | 7.266 | 7.592 | 7.266 | 7.544 | 497,278 | +0.24(+3.27%) |
Nov 07, 2007 | 7.823 | 7.823 | 7.146 | 7.305 | 1,500,464 | -0.61(-7.74%) |
Nov 06, 2007 | 7.520 | 8.006 | 7.520 | 7.918 | 1,754,858 | -0.42(-5.06%) |
Nov 05, 2007 | 8.221 | 8.634 | 8.221 | 8.340 | 731,856 | +0.03(+0.38%) |
Nov 02, 2007 | 8.985 | 9.406 | 8.292 | 8.308 | 1,479,131 | -0.68(-7.53%) |