Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 7.312 | 7.678 | 7.144 | 7.671 | 692,350 | +0.22(+2.99%) |
Jan 30, 2008 | 7.485 | 7.606 | 7.311 | 7.448 | 676,595 | +0.53(+7.66%) |
Jan 29, 2008 | 7.172 | 7.172 | 6.819 | 6.918 | 545,392 | -0.23(-3.22%) |
Jan 28, 2008 | 7.335 | 7.335 | 7.013 | 7.148 | 456,849 | -0.07(-0.94%) |
Jan 25, 2008 | 7.460 | 7.523 | 7.169 | 7.216 | 230,923 | -0.12(-1.68%) |
Jan 24, 2008 | 7.500 | 7.500 | 7.248 | 7.339 | 261,283 | -0.20(-2.69%) |
Jan 23, 2008 | 7.153 | 7.543 | 7.153 | 7.543 | 301,239 | +0.20(+2.79%) |
Jan 22, 2008 | 7.026 | 7.374 | 6.725 | 7.338 | 371,369 | +0.06(+0.79%) |
Jan 21, 2008 | 7.475 | 7.528 | 7.236 | 7.281 | 495,097 | +0.00(+0.00%) |
Jan 18, 2008 | 7.475 | 7.528 | 7.236 | 7.281 | 495,097 | -0.11(-1.51%) |
Jan 17, 2008 | 7.639 | 7.689 | 7.382 | 7.392 | 209,207 | -0.20(-2.69%) |
Jan 16, 2008 | 7.537 | 7.695 | 7.537 | 7.597 | 320,928 | +0.03(+0.36%) |
Jan 15, 2008 | 7.726 | 7.905 | 7.546 | 7.570 | 195,074 | -0.28(-3.58%) |
Jan 14, 2008 | 7.862 | 7.913 | 7.743 | 7.851 | 223,826 | +0.09(+1.10%) |
Jan 11, 2008 | 8.214 | 8.221 | 7.758 | 7.765 | 167,145 | -0.44(-5.36%) |
Jan 10, 2008 | 7.853 | 8.309 | 7.762 | 8.205 | 243,794 | +0.25(+3.08%) |
Jan 09, 2008 | 7.642 | 8.002 | 7.532 | 7.960 | 214,862 | +0.28(+3.71%) |
Jan 08, 2008 | 8.075 | 8.173 | 7.504 | 7.675 | 292,521 | -0.38(-4.69%) |
Jan 07, 2008 | 7.535 | 8.069 | 7.466 | 8.053 | 302,761 | +0.58(+7.80%) |
Jan 04, 2008 | 7.651 | 7.800 | 7.464 | 7.470 | 249,455 | -0.27(-3.46%) |
Jan 03, 2008 | 7.973 | 8.027 | 7.738 | 7.738 | 227,594 | -0.20(-2.56%) |
Jan 02, 2008 | 8.077 | 8.241 | 7.875 | 7.941 | 201,426 | -0.18(-2.22%) |
Jan 01, 2008 | 7.934 | 8.127 | 7.880 | 8.122 | 173,312 | +0.00(+0.00%) |
Dec 31, 2007 | 7.934 | 8.127 | 7.880 | 8.122 | 173,312 | +0.13(+1.68%) |
Dec 28, 2007 | 8.227 | 8.298 | 7.956 | 7.988 | 156,845 | -0.11(-1.39%) |
Dec 27, 2007 | 8.379 | 8.379 | 8.066 | 8.101 | 178,853 | -0.31(-3.70%) |
Dec 26, 2007 | 8.611 | 8.611 | 8.291 | 8.412 | 204,742 | -0.23(-2.63%) |
Dec 24, 2007 | 8.661 | 8.661 | 8.489 | 8.640 | 113,149 | +0.07(+0.83%) |
Dec 21, 2007 | 8.647 | 8.647 | 8.435 | 8.569 | 656,760 | +0.11(+1.32%) |
Dec 20, 2007 | 8.316 | 8.458 | 8.048 | 8.458 | 176,202 | +0.24(+2.97%) |
Dec 19, 2007 | 8.151 | 8.280 | 8.071 | 8.214 | 181,711 | +0.04(+0.50%) |
Dec 18, 2007 | 7.794 | 8.173 | 7.677 | 8.173 | 138,572 | +0.49(+6.37%) |
Dec 17, 2007 | 7.761 | 7.792 | 7.646 | 7.684 | 196,841 | -0.14(-1.81%) |
Dec 14, 2007 | 7.645 | 7.944 | 7.639 | 7.826 | 354,870 | +0.07(+0.95%) |
Dec 13, 2007 | 8.042 | 8.042 | 7.752 | 7.752 | 412,335 | -0.35(-4.29%) |
Dec 12, 2007 | 8.081 | 8.307 | 7.993 | 8.099 | 222,962 | +0.25(+3.16%) |
Dec 11, 2007 | 8.071 | 8.321 | 7.851 | 7.851 | 224,171 | -0.17(-2.08%) |
Dec 10, 2007 | 8.078 | 8.205 | 7.981 | 8.018 | 142,938 | -0.07(-0.91%) |
Dec 07, 2007 | 8.134 | 8.194 | 8.000 | 8.092 | 188,588 | -0.01(-0.11%) |
Dec 06, 2007 | 7.710 | 8.101 | 7.707 | 8.101 | 445,340 | +0.32(+4.12%) |
Dec 05, 2007 | 7.753 | 7.880 | 7.680 | 7.780 | 120,804 | +0.14(+1.85%) |
Dec 04, 2007 | 7.824 | 7.824 | 7.630 | 7.639 | 137,562 | -0.24(-3.07%) |
Dec 03, 2007 | 7.947 | 8.060 | 7.764 | 7.881 | 254,034 | -0.02(-0.21%) |
Nov 30, 2007 | 8.006 | 8.200 | 7.875 | 7.898 | 316,462 | +0.02(+0.25%) |
Nov 29, 2007 | 7.895 | 7.944 | 7.719 | 7.878 | 178,308 | -0.02(-0.25%) |
Nov 28, 2007 | 7.607 | 7.975 | 7.607 | 7.898 | 369,522 | +0.32(+4.25%) |
Nov 27, 2007 | 7.531 | 7.642 | 7.505 | 7.576 | 181,000 | +0.05(+0.70%) |
Nov 26, 2007 | 7.737 | 7.780 | 7.513 | 7.523 | 200,463 | -0.21(-2.76%) |
Nov 23, 2007 | 7.785 | 7.884 | 7.663 | 7.737 | 49,079 | +0.01(+0.14%) |
Nov 21, 2007 | 7.513 | 7.791 | 7.406 | 7.726 | 115,248 | +0.19(+2.45%) |
Nov 20, 2007 | 7.543 | 7.740 | 7.439 | 7.541 | 213,839 | -0.02(-0.20%) |
Nov 19, 2007 | 7.559 | 7.633 | 7.439 | 7.556 | 221,932 | -0.09(-1.24%) |
Nov 16, 2007 | 7.606 | 7.738 | 7.464 | 7.651 | 245,821 | +0.06(+0.85%) |
Nov 15, 2007 | 7.675 | 7.759 | 7.544 | 7.586 | 177,923 | -0.14(-1.75%) |
Nov 14, 2007 | 7.815 | 7.993 | 7.634 | 7.722 | 168,248 | -0.26(-3.32%) |
Nov 13, 2007 | 7.660 | 8.015 | 7.660 | 7.987 | 247,701 | +0.39(+5.11%) |
Nov 12, 2007 | 7.430 | 7.884 | 7.430 | 7.598 | 264,041 | +0.17(+2.29%) |
Nov 09, 2007 | 7.713 | 7.713 | 7.345 | 7.428 | 433,512 | -0.27(-3.50%) |
Nov 08, 2007 | 7.448 | 7.786 | 7.257 | 7.698 | 329,194 | +0.24(+3.23%) |
Nov 07, 2007 | 7.601 | 7.917 | 7.457 | 7.457 | 254,545 | -0.23(-2.96%) |
Nov 06, 2007 | 7.570 | 7.704 | 7.473 | 7.684 | 327,260 | +0.05(+0.71%) |
Nov 05, 2007 | 7.607 | 7.663 | 7.508 | 7.630 | 241,442 | -0.07(-0.86%) |
Nov 02, 2007 | 7.531 | 7.696 | 7.440 | 7.696 | 308,608 | +0.24(+3.25%) |