Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.989 | 7.514 | 6.959 | 7.405 | 157,814 | +0.27(+3.75%) |
Jan 30, 2008 | 7.227 | 7.564 | 7.118 | 7.138 | 299,287 | -0.17(-2.31%) |
Jan 29, 2008 | 6.840 | 7.356 | 6.741 | 7.306 | 424,268 | +0.57(+8.38%) |
Jan 28, 2008 | 6.880 | 6.880 | 5.958 | 6.741 | 1,426,617 | -0.17(-2.44%) |
Jan 25, 2008 | 7.346 | 7.346 | 6.880 | 6.910 | 211,629 | -0.26(-3.60%) |
Jan 24, 2008 | 7.049 | 8.169 | 6.791 | 7.167 | 1,273,961 | +0.13(+1.83%) |
Jan 23, 2008 | 6.573 | 7.049 | 6.523 | 7.039 | 272,256 | +0.33(+4.87%) |
Jan 22, 2008 | 6.593 | 6.900 | 6.523 | 6.711 | 248,750 | -0.05(-0.73%) |
Jan 21, 2008 | 7.039 | 7.039 | 6.672 | 6.761 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.039 | 7.039 | 6.672 | 6.761 | 274,069 | -0.19(-2.71%) |
Jan 17, 2008 | 6.949 | 6.989 | 6.692 | 6.949 | 267,513 | -0.05(-0.71%) |
Jan 16, 2008 | 6.939 | 7.128 | 6.920 | 6.999 | 288,797 | +0.09(+1.29%) |
Jan 15, 2008 | 6.860 | 7.009 | 6.761 | 6.910 | 284,339 | -0.03(-0.43%) |
Jan 14, 2008 | 7.078 | 7.098 | 6.860 | 6.939 | 321,920 | -0.05(-0.71%) |
Jan 11, 2008 | 7.098 | 7.167 | 6.840 | 6.989 | 635,192 | -0.20(-2.76%) |
Jan 10, 2008 | 7.118 | 7.306 | 6.969 | 7.187 | 498,006 | -0.05(-0.68%) |
Jan 09, 2008 | 7.148 | 7.267 | 7.058 | 7.237 | 542,087 | +0.10(+1.39%) |
Jan 08, 2008 | 7.326 | 7.336 | 7.068 | 7.138 | 358,903 | -0.17(-2.31%) |
Jan 07, 2008 | 7.187 | 7.425 | 7.088 | 7.306 | 217,582 | +0.20(+2.79%) |
Jan 04, 2008 | 7.078 | 7.187 | 7.019 | 7.108 | 175,315 | -0.05(-0.69%) |
Jan 03, 2008 | 7.247 | 7.247 | 7.098 | 7.158 | 191,354 | -0.07(-0.96%) |
Jan 02, 2008 | 7.435 | 7.544 | 7.197 | 7.227 | 165,127 | -0.19(-2.54%) |
Jan 01, 2008 | 7.405 | 7.465 | 7.267 | 7.415 | 239,634 | +0.00(+0.00%) |
Dec 31, 2007 | 7.405 | 7.465 | 7.267 | 7.415 | 239,634 | +0.01(+0.13%) |
Dec 28, 2007 | 7.584 | 7.594 | 7.306 | 7.405 | 286,680 | -0.26(-3.36%) |
Dec 27, 2007 | 7.742 | 7.822 | 7.455 | 7.663 | 252,886 | -0.08(-1.02%) |
Dec 26, 2007 | 7.931 | 7.931 | 7.653 | 7.742 | 268,118 | -0.17(-2.13%) |
Dec 24, 2007 | 7.881 | 8.020 | 7.762 | 7.911 | 109,950 | -0.02(-0.25%) |
Dec 21, 2007 | 7.871 | 8.030 | 7.812 | 7.931 | 349,017 | +0.14(+1.78%) |
Dec 20, 2007 | 7.762 | 7.832 | 7.534 | 7.792 | 276,087 | +0.06(+0.77%) |
Dec 19, 2007 | 7.812 | 7.911 | 7.554 | 7.733 | 277,903 | -0.16(-2.01%) |
Dec 18, 2007 | 7.633 | 7.891 | 7.445 | 7.891 | 336,711 | +0.39(+5.15%) |
Dec 17, 2007 | 7.693 | 7.861 | 7.495 | 7.505 | 280,727 | -0.19(-2.45%) |
Dec 14, 2007 | 7.723 | 7.961 | 7.643 | 7.693 | 165,531 | -0.21(-2.63%) |
Dec 13, 2007 | 7.931 | 7.961 | 7.693 | 7.901 | 224,138 | -0.09(-1.12%) |
Dec 12, 2007 | 7.911 | 8.020 | 7.723 | 7.990 | 262,570 | +0.24(+3.07%) |
Dec 11, 2007 | 7.881 | 7.990 | 7.723 | 7.752 | 268,320 | -0.11(-1.39%) |
Dec 10, 2007 | 7.852 | 8.000 | 7.643 | 7.861 | 339,233 | -0.02(-0.25%) |
Dec 07, 2007 | 7.683 | 7.951 | 7.663 | 7.881 | 308,063 | +0.18(+2.32%) |
Dec 06, 2007 | 7.643 | 7.852 | 7.554 | 7.703 | 213,849 | +0.05(+0.65%) |
Dec 05, 2007 | 7.802 | 7.832 | 7.524 | 7.653 | 153,628 | -0.01(-0.13%) |
Dec 04, 2007 | 7.961 | 7.961 | 7.643 | 7.663 | 421,141 | -0.25(-3.13%) |
Dec 03, 2007 | 8.179 | 8.189 | 7.901 | 7.911 | 277,903 | -0.41(-4.89%) |
Nov 30, 2007 | 8.317 | 8.436 | 8.208 | 8.317 | 349,724 | +0.08(+0.96%) |
Nov 29, 2007 | 8.615 | 8.615 | 8.228 | 8.238 | 232,611 | -0.35(-4.04%) |
Nov 28, 2007 | 8.337 | 8.704 | 8.337 | 8.585 | 221,515 | +0.26(+3.10%) |
Nov 27, 2007 | 8.278 | 8.377 | 8.070 | 8.327 | 522,841 | +0.01(+0.12%) |
Nov 26, 2007 | 8.664 | 8.664 | 8.139 | 8.317 | 1,030,813 | -0.31(-3.56%) |
Nov 23, 2007 | 8.387 | 8.635 | 8.337 | 8.625 | 80,996 | +0.23(+2.72%) |
Nov 21, 2007 | 8.327 | 8.496 | 8.268 | 8.397 | 207,393 | -0.04(-0.47%) |
Nov 20, 2007 | 8.496 | 8.496 | 8.298 | 8.436 | 364,552 | -0.09(-1.05%) |
Nov 19, 2007 | 8.288 | 8.605 | 8.129 | 8.526 | 362,333 | +0.13(+1.53%) |
Nov 16, 2007 | 8.595 | 8.615 | 8.308 | 8.397 | 479,546 | -0.22(-2.53%) |
Nov 15, 2007 | 8.417 | 8.655 | 8.169 | 8.615 | 261,995 | +0.14(+1.64%) |
Nov 14, 2007 | 8.595 | 8.595 | 8.357 | 8.476 | 558,025 | -0.12(-1.38%) |
Nov 13, 2007 | 8.516 | 8.635 | 8.327 | 8.595 | 339,031 | +0.21(+2.48%) |
Nov 12, 2007 | 8.466 | 8.595 | 8.347 | 8.387 | 467,088 | -0.15(-1.74%) |
Nov 09, 2007 | 8.764 | 8.803 | 8.456 | 8.536 | 402,984 | -0.36(-4.01%) |
Nov 08, 2007 | 8.179 | 8.932 | 7.970 | 8.892 | 1,174,354 | +0.54(+6.41%) |
Nov 07, 2007 | 8.684 | 8.754 | 8.317 | 8.357 | 1,970,034 | -0.33(-3.77%) |
Nov 06, 2007 | 8.863 | 8.922 | 8.674 | 8.684 | 519,794 | -0.21(-2.34%) |
Nov 05, 2007 | 9.190 | 9.210 | 8.803 | 8.892 | 330,860 | -0.43(-4.57%) |
Nov 02, 2007 | 9.616 | 9.616 | 9.130 | 9.319 | 444,241 | -0.18(-1.88%) |