Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.749 | 6.970 | 6.732 | 6.851 | 2,859,389 | +0.00(+0.00%) |
Jan 30, 2008 | 6.996 | 7.081 | 6.757 | 6.851 | 3,644,485 | -0.21(-3.01%) |
Jan 29, 2008 | 7.038 | 7.149 | 6.842 | 7.064 | 2,532,116 | +0.06(+0.85%) |
Jan 28, 2008 | 6.919 | 7.038 | 6.817 | 7.004 | 3,359,016 | +0.01(+0.12%) |
Jan 25, 2008 | 7.319 | 7.336 | 6.944 | 6.996 | 4,200,813 | -0.29(-3.97%) |
Jan 24, 2008 | 7.064 | 7.404 | 7.004 | 7.285 | 4,968,832 | +0.29(+4.14%) |
Jan 23, 2008 | 6.783 | 7.004 | 6.536 | 6.996 | 5,674,218 | -0.09(-1.20%) |
Jan 22, 2008 | 6.374 | 7.276 | 6.332 | 7.081 | 7,654,522 | +0.09(+1.22%) |
Jan 21, 2008 | 6.315 | 7.081 | 6.315 | 6.996 | 15,792,285 | +0.00(+0.00%) |
Jan 18, 2008 | 6.315 | 7.081 | 6.315 | 6.996 | 15,792,285 | +0.99(+16.43%) |
Jan 17, 2008 | 6.315 | 6.340 | 5.966 | 6.008 | 5,865,810 | -0.30(-4.72%) |
Jan 16, 2008 | 6.127 | 6.374 | 6.051 | 6.306 | 4,759,609 | +0.09(+1.37%) |
Jan 15, 2008 | 6.408 | 6.451 | 6.144 | 6.221 | 3,682,138 | -0.21(-3.31%) |
Jan 14, 2008 | 6.306 | 6.502 | 6.298 | 6.434 | 4,048,863 | +0.20(+3.14%) |
Jan 11, 2008 | 6.621 | 6.638 | 6.162 | 6.238 | 7,426,162 | -0.51(-7.57%) |
Jan 10, 2008 | 6.672 | 6.876 | 6.553 | 6.749 | 10,791,103 | +0.20(+3.12%) |
Jan 09, 2008 | 6.451 | 6.579 | 6.264 | 6.544 | 5,505,880 | +0.18(+2.81%) |
Jan 08, 2008 | 6.630 | 6.783 | 6.323 | 6.366 | 4,429,646 | -0.22(-3.36%) |
Jan 07, 2008 | 6.468 | 6.740 | 6.434 | 6.587 | 5,208,501 | +0.14(+2.11%) |
Jan 04, 2008 | 6.996 | 7.030 | 6.332 | 6.451 | 12,159,000 | -0.66(-9.22%) |
Jan 03, 2008 | 7.132 | 7.149 | 7.021 | 7.106 | 3,710,362 | +0.00(+0.00%) |
Jan 02, 2008 | 7.208 | 7.327 | 7.038 | 7.106 | 2,827,402 | -0.13(-1.76%) |
Jan 01, 2008 | 7.276 | 7.387 | 7.191 | 7.234 | 1,614,924 | +0.00(+0.00%) |
Dec 31, 2007 | 7.276 | 7.387 | 7.191 | 7.234 | 1,614,924 | -0.13(-1.73%) |
Dec 28, 2007 | 7.498 | 7.540 | 7.276 | 7.361 | 1,168,534 | -0.08(-1.03%) |
Dec 27, 2007 | 7.532 | 7.591 | 7.421 | 7.438 | 1,553,111 | -0.15(-2.02%) |
Dec 26, 2007 | 7.498 | 7.634 | 7.498 | 7.591 | 1,842,701 | +0.03(+0.45%) |
Dec 24, 2007 | 7.404 | 7.617 | 7.387 | 7.557 | 985,580 | +0.19(+2.54%) |
Dec 21, 2007 | 7.515 | 7.515 | 7.319 | 7.370 | 3,651,069 | +0.02(+0.23%) |
Dec 20, 2007 | 7.251 | 7.353 | 7.174 | 7.353 | 2,448,674 | +0.18(+2.49%) |
Dec 19, 2007 | 7.174 | 7.183 | 7.013 | 7.174 | 3,117,080 | -0.01(-0.12%) |
Dec 18, 2007 | 7.251 | 7.285 | 7.055 | 7.183 | 3,396,508 | +0.00(+0.00%) |
Dec 17, 2007 | 7.464 | 7.523 | 7.183 | 7.183 | 2,817,459 | -0.34(-4.52%) |
Dec 14, 2007 | 7.540 | 7.625 | 7.472 | 7.523 | 3,219,239 | -0.14(-1.78%) |
Dec 13, 2007 | 7.549 | 7.693 | 7.515 | 7.659 | 3,031,808 | +0.02(+0.22%) |
Dec 12, 2007 | 7.813 | 7.864 | 7.489 | 7.642 | 3,175,688 | +0.10(+1.35%) |
Dec 11, 2007 | 7.932 | 8.025 | 7.515 | 7.540 | 3,394,845 | -0.36(-4.53%) |
Dec 10, 2007 | 7.889 | 8.025 | 7.881 | 7.898 | 2,957,553 | +0.01(+0.11%) |
Dec 07, 2007 | 8.000 | 8.000 | 7.838 | 7.889 | 2,093,217 | -0.08(-0.96%) |
Dec 06, 2007 | 7.855 | 8.051 | 7.847 | 7.966 | 5,284,077 | +0.12(+1.52%) |
Dec 05, 2007 | 7.481 | 7.889 | 7.430 | 7.847 | 6,078,201 | +0.48(+6.47%) |
Dec 04, 2007 | 7.379 | 7.438 | 7.251 | 7.370 | 4,122,717 | -0.03(-0.35%) |
Dec 03, 2007 | 7.744 | 7.744 | 7.387 | 7.396 | 4,778,925 | -0.33(-4.30%) |
Nov 30, 2007 | 7.651 | 7.872 | 7.625 | 7.727 | 5,891,394 | +0.14(+1.91%) |
Nov 29, 2007 | 7.464 | 7.642 | 7.421 | 7.583 | 3,964,853 | +0.06(+0.79%) |
Nov 28, 2007 | 7.251 | 7.566 | 7.251 | 7.523 | 7,226,093 | +0.40(+5.62%) |
Nov 27, 2007 | 6.953 | 7.149 | 6.893 | 7.123 | 2,964,431 | +0.19(+2.70%) |
Nov 26, 2007 | 7.072 | 7.225 | 6.927 | 6.936 | 3,430,632 | -0.15(-2.16%) |
Nov 23, 2007 | 6.859 | 7.149 | 6.859 | 7.089 | 1,289,164 | +0.27(+3.99%) |
Nov 21, 2007 | 6.910 | 6.979 | 6.681 | 6.817 | 3,980,840 | -0.16(-2.32%) |
Nov 20, 2007 | 7.276 | 7.344 | 6.970 | 6.979 | 10,751,399 | -0.32(-4.43%) |
Nov 19, 2007 | 7.498 | 7.600 | 7.276 | 7.302 | 5,015,981 | -0.29(-3.81%) |
Nov 16, 2007 | 7.481 | 7.634 | 7.361 | 7.591 | 4,823,914 | +0.10(+1.36%) |
Nov 15, 2007 | 7.276 | 7.523 | 7.106 | 7.489 | 7,383,743 | +0.17(+2.33%) |
Nov 14, 2007 | 7.344 | 7.396 | 7.191 | 7.319 | 6,345,280 | +0.12(+1.65%) |
Nov 13, 2007 | 6.893 | 7.200 | 6.893 | 7.200 | 5,277,544 | +0.36(+5.22%) |
Nov 12, 2007 | 6.885 | 6.936 | 6.791 | 6.842 | 5,008,804 | -0.03(-0.50%) |
Nov 09, 2007 | 7.106 | 7.110 | 6.851 | 6.876 | 5,659,790 | -0.31(-4.27%) |
Nov 08, 2007 | 7.523 | 7.523 | 7.021 | 7.183 | 6,880,244 | -0.28(-3.76%) |
Nov 07, 2007 | 7.838 | 7.881 | 7.455 | 7.464 | 7,603,971 | -0.48(-6.00%) |
Nov 06, 2007 | 7.974 | 7.991 | 7.787 | 7.940 | 3,287,900 | +0.03(+0.32%) |
Nov 05, 2007 | 7.804 | 8.000 | 7.761 | 7.915 | 4,689,208 | +0.05(+0.65%) |
Nov 02, 2007 | 7.881 | 8.068 | 7.659 | 7.864 | 7,300,656 | +0.16(+2.10%) |