Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.443 | 6.997 | 6.382 | 6.838 | 1,010,839 | +0.26(+3.97%) |
Jan 30, 2008 | 6.663 | 6.867 | 6.524 | 6.577 | 402,706 | -0.15(-2.18%) |
Jan 29, 2008 | 6.749 | 6.765 | 6.390 | 6.724 | 389,797 | -0.00(-0.06%) |
Jan 28, 2008 | 6.671 | 6.810 | 6.476 | 6.728 | 480,665 | -0.04(-0.54%) |
Jan 25, 2008 | 6.761 | 7.026 | 6.716 | 6.765 | 404,520 | +0.11(+1.72%) |
Jan 24, 2008 | 6.834 | 6.859 | 6.500 | 6.651 | 689,084 | -0.12(-1.75%) |
Jan 23, 2008 | 6.260 | 6.850 | 6.260 | 6.769 | 900,350 | +0.32(+4.93%) |
Jan 22, 2008 | 6.040 | 6.531 | 5.872 | 6.451 | 855,901 | +0.15(+2.33%) |
Jan 21, 2008 | 6.516 | 6.582 | 6.166 | 6.304 | 960,393 | +0.00(+0.00%) |
Jan 18, 2008 | 6.516 | 6.582 | 6.166 | 6.304 | 960,393 | -0.21(-3.25%) |
Jan 17, 2008 | 6.635 | 6.720 | 6.394 | 6.516 | 444,527 | -0.10(-1.54%) |
Jan 16, 2008 | 6.598 | 6.846 | 6.239 | 6.618 | 576,279 | +0.02(+0.25%) |
Jan 15, 2008 | 6.459 | 6.667 | 6.300 | 6.602 | 449,233 | +0.04(+0.56%) |
Jan 14, 2008 | 6.712 | 6.740 | 6.447 | 6.565 | 497,142 | -0.10(-1.47%) |
Jan 11, 2008 | 6.883 | 6.883 | 6.582 | 6.663 | 488,775 | -0.29(-4.16%) |
Jan 10, 2008 | 6.855 | 7.160 | 6.715 | 6.952 | 661,417 | +0.02(+0.35%) |
Jan 09, 2008 | 6.524 | 7.009 | 6.484 | 6.928 | 780,148 | +0.33(+5.07%) |
Jan 08, 2008 | 6.903 | 7.087 | 6.561 | 6.594 | 634,233 | -0.31(-4.54%) |
Jan 07, 2008 | 6.969 | 7.242 | 6.793 | 6.908 | 1,001,914 | +0.00(+0.06%) |
Jan 04, 2008 | 7.193 | 7.262 | 6.850 | 6.903 | 1,139,113 | -0.40(-5.47%) |
Jan 03, 2008 | 7.490 | 7.580 | 7.238 | 7.303 | 1,018,556 | -0.09(-1.21%) |
Jan 02, 2008 | 7.572 | 7.653 | 7.307 | 7.393 | 1,277,809 | -0.02(-0.22%) |
Jan 01, 2008 | 7.384 | 7.523 | 7.234 | 7.409 | 839,445 | +0.00(+0.00%) |
Dec 31, 2007 | 7.384 | 7.523 | 7.234 | 7.409 | 839,445 | -0.02(-0.33%) |
Dec 28, 2007 | 7.470 | 7.657 | 7.287 | 7.433 | 670,329 | +0.06(+0.83%) |
Dec 27, 2007 | 7.466 | 7.657 | 7.303 | 7.372 | 565,013 | -0.09(-1.15%) |
Dec 26, 2007 | 7.388 | 7.523 | 7.303 | 7.458 | 557,141 | +0.06(+0.83%) |
Dec 24, 2007 | 7.474 | 7.498 | 7.352 | 7.397 | 376,936 | -0.05(-0.71%) |
Dec 21, 2007 | 7.466 | 7.474 | 7.124 | 7.450 | 2,132,010 | -0.10(-1.35%) |
Dec 20, 2007 | 7.368 | 7.682 | 7.221 | 7.551 | 1,621,280 | +0.26(+3.64%) |
Dec 19, 2007 | 7.335 | 7.405 | 7.223 | 7.287 | 591,735 | -0.07(-0.94%) |
Dec 18, 2007 | 7.066 | 7.360 | 7.042 | 7.356 | 1,166,486 | +0.38(+5.43%) |
Dec 17, 2007 | 7.005 | 7.124 | 6.924 | 6.977 | 966,755 | -0.06(-0.81%) |
Dec 14, 2007 | 7.128 | 7.201 | 6.920 | 7.034 | 1,475,716 | -0.15(-2.04%) |
Dec 13, 2007 | 7.075 | 7.185 | 7.054 | 7.181 | 1,020,782 | +0.06(+0.80%) |
Dec 12, 2007 | 7.225 | 7.413 | 7.009 | 7.124 | 1,164,208 | +0.11(+1.51%) |
Dec 11, 2007 | 6.969 | 7.364 | 6.912 | 7.018 | 1,389,324 | +0.08(+1.12%) |
Dec 10, 2007 | 6.753 | 6.940 | 6.606 | 6.940 | 394,923 | +0.22(+3.21%) |
Dec 07, 2007 | 6.667 | 6.732 | 6.606 | 6.724 | 520,481 | +0.06(+0.92%) |
Dec 06, 2007 | 6.643 | 6.683 | 6.382 | 6.663 | 875,799 | +0.03(+0.43%) |
Dec 05, 2007 | 6.671 | 6.724 | 6.583 | 6.635 | 814,904 | +0.07(+1.06%) |
Dec 04, 2007 | 6.471 | 6.683 | 6.459 | 6.565 | 1,849,597 | +0.02(+0.31%) |
Dec 03, 2007 | 6.398 | 6.993 | 6.353 | 6.545 | 750,742 | +0.12(+1.90%) |
Nov 30, 2007 | 6.435 | 6.663 | 6.361 | 6.423 | 789,667 | +0.07(+1.03%) |
Nov 29, 2007 | 6.524 | 6.524 | 6.300 | 6.357 | 611,871 | -0.18(-2.74%) |
Nov 28, 2007 | 6.113 | 6.545 | 6.060 | 6.537 | 602,790 | +0.50(+8.23%) |
Nov 27, 2007 | 6.064 | 6.117 | 5.970 | 6.040 | 822,043 | +0.00(+0.07%) |
Nov 26, 2007 | 5.917 | 6.129 | 5.807 | 6.035 | 1,128,684 | +0.14(+2.35%) |
Nov 23, 2007 | 6.040 | 6.040 | 5.693 | 5.897 | 552,970 | -0.09(-1.50%) |
Nov 21, 2007 | 6.219 | 6.264 | 5.905 | 5.987 | 699,650 | -0.26(-4.11%) |
Nov 20, 2007 | 6.317 | 6.406 | 6.182 | 6.243 | 843,421 | -0.07(-1.16%) |
Nov 19, 2007 | 6.231 | 6.439 | 6.166 | 6.317 | 1,549,937 | +0.02(+0.32%) |
Nov 16, 2007 | 6.476 | 6.541 | 6.198 | 6.296 | 962,596 | -0.18(-2.83%) |
Nov 15, 2007 | 6.704 | 6.798 | 6.414 | 6.480 | 632,751 | -0.24(-3.64%) |
Nov 14, 2007 | 6.871 | 6.924 | 6.671 | 6.724 | 785,917 | -0.12(-1.73%) |
Nov 13, 2007 | 6.590 | 6.956 | 6.459 | 6.842 | 568,870 | +0.33(+5.00%) |
Nov 12, 2007 | 6.553 | 6.810 | 6.423 | 6.516 | 454,286 | -0.02(-0.37%) |
Nov 09, 2007 | 6.378 | 6.639 | 6.198 | 6.541 | 302,251 | +0.07(+1.13%) |
Nov 08, 2007 | 6.402 | 6.541 | 6.317 | 6.467 | 331,493 | +0.12(+1.86%) |
Nov 07, 2007 | 6.683 | 6.683 | 6.337 | 6.349 | 416,575 | -0.43(-6.37%) |
Nov 06, 2007 | 6.520 | 6.789 | 6.194 | 6.781 | 433,735 | +0.26(+4.00%) |
Nov 05, 2007 | 6.427 | 6.614 | 6.247 | 6.520 | 428,469 | +0.02(+0.31%) |
Nov 02, 2007 | 6.590 | 6.651 | 6.264 | 6.500 | 349,330 | -0.04(-0.56%) |