Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.284 | 6.727 | 6.284 | 6.512 | 372,484 | +0.14(+2.12%) |
Jan 30, 2008 | 6.419 | 6.664 | 6.372 | 6.377 | 357,426 | -0.09(-1.44%) |
Jan 29, 2008 | 6.622 | 6.706 | 6.440 | 6.470 | 291,973 | -0.09(-1.35%) |
Jan 28, 2008 | 6.449 | 6.651 | 6.368 | 6.558 | 254,899 | +0.08(+1.30%) |
Jan 25, 2008 | 6.850 | 6.883 | 6.419 | 6.474 | 245,560 | -0.27(-3.95%) |
Jan 24, 2008 | 6.824 | 6.900 | 6.423 | 6.740 | 373,287 | +0.01(+0.19%) |
Jan 23, 2008 | 6.115 | 6.765 | 6.052 | 6.727 | 392,004 | +0.45(+7.13%) |
Jan 22, 2008 | 6.216 | 6.689 | 6.216 | 6.280 | 269,240 | +0.02(+0.34%) |
Jan 21, 2008 | 6.254 | 6.402 | 6.216 | 6.258 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.254 | 6.402 | 6.216 | 6.258 | 314,705 | +0.00(+0.00%) |
Jan 17, 2008 | 6.368 | 6.516 | 6.254 | 6.258 | 212,448 | -0.11(-1.66%) |
Jan 16, 2008 | 6.402 | 6.630 | 6.364 | 6.364 | 331,992 | -0.06(-0.92%) |
Jan 15, 2008 | 6.368 | 6.512 | 6.339 | 6.423 | 176,888 | -0.05(-0.72%) |
Jan 14, 2008 | 6.529 | 6.554 | 6.368 | 6.470 | 184,466 | +0.05(+0.86%) |
Jan 11, 2008 | 6.588 | 6.643 | 6.406 | 6.415 | 294,341 | -0.20(-3.06%) |
Jan 10, 2008 | 6.655 | 6.765 | 6.364 | 6.617 | 183,756 | -0.07(-1.01%) |
Jan 09, 2008 | 6.271 | 6.685 | 6.271 | 6.685 | 242,955 | +0.41(+6.60%) |
Jan 08, 2008 | 6.698 | 6.698 | 6.250 | 6.271 | 550,320 | -0.37(-5.59%) |
Jan 07, 2008 | 6.672 | 6.947 | 6.643 | 6.643 | 357,566 | +0.03(+0.51%) |
Jan 04, 2008 | 6.651 | 6.723 | 6.554 | 6.609 | 351,883 | -0.05(-0.82%) |
Jan 03, 2008 | 6.930 | 6.943 | 6.655 | 6.664 | 278,238 | -0.30(-4.36%) |
Jan 02, 2008 | 6.888 | 6.981 | 6.710 | 6.968 | 289,368 | +0.08(+1.16%) |
Jan 01, 2008 | 6.778 | 6.930 | 6.778 | 6.888 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.778 | 6.930 | 6.778 | 6.888 | 234,430 | +0.07(+0.99%) |
Dec 28, 2007 | 6.917 | 7.057 | 6.803 | 6.820 | 211,224 | +0.05(+0.75%) |
Dec 27, 2007 | 7.145 | 7.145 | 6.769 | 6.769 | 170,495 | -0.35(-4.92%) |
Dec 26, 2007 | 7.116 | 7.234 | 7.031 | 7.120 | 177,599 | +0.03(+0.36%) |
Dec 24, 2007 | 7.120 | 7.150 | 7.031 | 7.095 | 194,885 | +0.13(+1.82%) |
Dec 21, 2007 | 6.693 | 6.968 | 6.677 | 6.968 | 1,192,810 | +0.26(+3.90%) |
Dec 20, 2007 | 6.761 | 6.812 | 6.672 | 6.706 | 659,338 | -0.04(-0.56%) |
Dec 19, 2007 | 6.757 | 6.854 | 6.702 | 6.744 | 342,648 | -0.00(-0.06%) |
Dec 18, 2007 | 6.778 | 6.858 | 6.693 | 6.748 | 420,791 | +0.05(+0.82%) |
Dec 17, 2007 | 6.989 | 7.044 | 6.693 | 6.693 | 485,201 | -0.35(-5.03%) |
Dec 14, 2007 | 7.192 | 7.209 | 7.048 | 7.048 | 242,718 | -0.28(-3.80%) |
Dec 13, 2007 | 7.289 | 7.378 | 7.162 | 7.327 | 213,355 | -0.06(-0.86%) |
Dec 12, 2007 | 7.500 | 7.627 | 7.276 | 7.390 | 299,290 | +0.08(+1.10%) |
Dec 11, 2007 | 7.572 | 7.813 | 7.272 | 7.310 | 462,941 | -0.26(-3.40%) |
Dec 10, 2007 | 7.500 | 7.584 | 7.352 | 7.568 | 281,790 | +0.06(+0.79%) |
Dec 07, 2007 | 7.922 | 7.922 | 7.424 | 7.508 | 220,384 | -0.37(-4.72%) |
Dec 06, 2007 | 7.074 | 7.880 | 7.006 | 7.880 | 382,667 | +0.81(+11.47%) |
Dec 05, 2007 | 7.074 | 7.200 | 7.040 | 7.069 | 315,179 | +0.09(+1.27%) |
Dec 04, 2007 | 7.166 | 7.188 | 6.972 | 6.981 | 491,121 | -0.28(-3.90%) |
Dec 03, 2007 | 7.517 | 7.517 | 7.238 | 7.264 | 394,033 | -0.28(-3.70%) |
Nov 30, 2007 | 7.939 | 7.960 | 7.432 | 7.542 | 493,252 | -0.37(-4.64%) |
Nov 29, 2007 | 7.880 | 7.981 | 7.821 | 7.910 | 528,772 | -0.01(-0.16%) |
Nov 28, 2007 | 7.952 | 8.057 | 7.732 | 7.922 | 410,609 | +0.10(+1.24%) |
Nov 27, 2007 | 7.766 | 7.872 | 7.496 | 7.825 | 237,272 | +0.18(+2.38%) |
Nov 26, 2007 | 8.045 | 8.117 | 7.601 | 7.644 | 199,858 | -0.41(-5.04%) |
Nov 23, 2007 | 8.024 | 8.193 | 8.024 | 8.049 | 73,881 | -0.00(-0.05%) |
Nov 21, 2007 | 8.074 | 8.197 | 7.943 | 8.053 | 199,621 | -0.07(-0.88%) |
Nov 20, 2007 | 7.943 | 8.125 | 7.855 | 8.125 | 256,690 | +0.16(+1.96%) |
Nov 19, 2007 | 8.079 | 8.171 | 7.800 | 7.969 | 278,001 | -0.22(-2.68%) |
Nov 16, 2007 | 8.036 | 8.222 | 7.994 | 8.188 | 311,390 | +0.15(+1.89%) |
Nov 15, 2007 | 7.952 | 8.117 | 7.922 | 8.036 | 236,562 | +0.02(+0.21%) |
Nov 14, 2007 | 8.011 | 8.155 | 7.935 | 8.019 | 242,955 | +0.06(+0.80%) |
Nov 13, 2007 | 7.741 | 8.028 | 7.572 | 7.956 | 254,795 | +0.34(+4.43%) |
Nov 12, 2007 | 7.378 | 7.808 | 7.318 | 7.618 | 391,665 | +0.23(+3.09%) |
Nov 09, 2007 | 7.551 | 7.618 | 7.276 | 7.390 | 444,708 | -0.26(-3.42%) |
Nov 08, 2007 | 7.399 | 7.665 | 7.327 | 7.652 | 236,088 | +0.35(+4.86%) |
Nov 07, 2007 | 7.513 | 7.559 | 7.285 | 7.297 | 422,686 | -0.32(-4.21%) |
Nov 06, 2007 | 7.635 | 7.711 | 7.492 | 7.618 | 367,571 | -0.05(-0.66%) |
Nov 05, 2007 | 7.753 | 7.804 | 7.644 | 7.669 | 214,303 | -0.20(-2.58%) |
Nov 02, 2007 | 7.783 | 7.986 | 7.694 | 7.872 | 238,456 | +0.21(+2.70%) |