Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.949 | 8.522 | 6.600 | 8.013 | 452,754 | +1.06(+15.24%) |
Jan 30, 2008 | 6.941 | 6.988 | 6.653 | 6.953 | 85,486 | +0.06(+0.85%) |
Jan 29, 2008 | 6.735 | 7.095 | 6.658 | 6.894 | 162,242 | +0.18(+2.66%) |
Jan 28, 2008 | 6.562 | 6.735 | 6.562 | 6.716 | 37,468 | +0.09(+1.37%) |
Jan 25, 2008 | 6.677 | 6.735 | 6.551 | 6.625 | 129,502 | -0.11(-1.63%) |
Jan 24, 2008 | 6.707 | 6.735 | 6.422 | 6.735 | 188,070 | +0.06(+0.86%) |
Jan 23, 2008 | 6.598 | 6.743 | 6.490 | 6.677 | 194,254 | -0.06(-0.86%) |
Jan 22, 2008 | 6.598 | 6.817 | 6.543 | 6.735 | 379,778 | -0.21(-2.97%) |
Jan 21, 2008 | 7.013 | 7.120 | 6.853 | 6.941 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.013 | 7.120 | 6.853 | 6.941 | 407,898 | -0.10(-1.41%) |
Jan 17, 2008 | 7.147 | 7.156 | 7.037 | 7.040 | 158,241 | -0.02(-0.35%) |
Jan 16, 2008 | 6.911 | 7.117 | 6.908 | 7.065 | 180,794 | -0.09(-1.31%) |
Jan 15, 2008 | 7.081 | 7.202 | 6.883 | 7.158 | 173,519 | +0.07(+0.93%) |
Jan 14, 2008 | 6.974 | 7.147 | 6.974 | 7.092 | 206,622 | +0.16(+2.38%) |
Jan 11, 2008 | 6.859 | 6.982 | 6.859 | 6.927 | 273,978 | +0.02(+0.36%) |
Jan 10, 2008 | 6.817 | 6.905 | 6.817 | 6.903 | 262,279 | +0.07(+0.97%) |
Jan 09, 2008 | 6.828 | 6.870 | 6.817 | 6.837 | 111,870 | +0.00(+0.00%) |
Jan 08, 2008 | 6.831 | 6.872 | 6.817 | 6.837 | 114,224 | +0.04(+0.53%) |
Jan 07, 2008 | 6.771 | 6.864 | 6.771 | 6.801 | 220,082 | +0.03(+0.49%) |
Jan 04, 2008 | 6.859 | 6.872 | 6.735 | 6.768 | 135,687 | -0.10(-1.52%) |
Jan 03, 2008 | 6.765 | 6.988 | 6.738 | 6.872 | 188,441 | +0.13(+1.87%) |
Jan 02, 2008 | 6.680 | 6.793 | 6.624 | 6.746 | 219,016 | +0.12(+1.87%) |
Jan 01, 2008 | 6.743 | 6.743 | 6.570 | 6.622 | 196,437 | +0.00(+0.00%) |
Dec 31, 2007 | 6.743 | 6.743 | 6.570 | 6.622 | 196,437 | -0.02(-0.25%) |
Dec 28, 2007 | 6.636 | 6.922 | 6.584 | 6.639 | 188,979 | +0.06(+0.88%) |
Dec 27, 2007 | 6.598 | 6.658 | 6.537 | 6.581 | 120,768 | -0.07(-1.07%) |
Dec 26, 2007 | 6.625 | 6.735 | 6.598 | 6.653 | 198,983 | +0.06(+0.96%) |
Dec 24, 2007 | 6.405 | 6.589 | 6.405 | 6.589 | 82,940 | +0.18(+2.83%) |
Dec 21, 2007 | 6.328 | 6.446 | 6.314 | 6.408 | 91,670 | +0.11(+1.70%) |
Dec 20, 2007 | 6.427 | 6.430 | 6.243 | 6.301 | 132,413 | -0.06(-0.95%) |
Dec 19, 2007 | 6.334 | 6.402 | 6.303 | 6.361 | 118,226 | +0.00(+0.00%) |
Dec 18, 2007 | 6.411 | 6.411 | 6.273 | 6.361 | 111,314 | -0.03(-0.52%) |
Dec 17, 2007 | 6.460 | 6.466 | 6.323 | 6.394 | 136,778 | -0.11(-1.73%) |
Dec 14, 2007 | 6.529 | 6.570 | 6.493 | 6.507 | 84,395 | -0.05(-0.75%) |
Dec 13, 2007 | 6.488 | 6.570 | 6.460 | 6.556 | 84,758 | +0.02(+0.25%) |
Dec 12, 2007 | 6.567 | 6.669 | 6.493 | 6.540 | 110,586 | +0.04(+0.55%) |
Dec 11, 2007 | 6.804 | 6.817 | 6.490 | 6.504 | 183,341 | -0.38(-5.47%) |
Dec 10, 2007 | 6.955 | 6.967 | 6.856 | 6.880 | 118,953 | -0.11(-1.62%) |
Dec 07, 2007 | 6.971 | 7.037 | 6.969 | 6.993 | 107,312 | +0.08(+1.11%) |
Dec 06, 2007 | 6.914 | 6.936 | 6.834 | 6.916 | 116,770 | +0.01(+0.16%) |
Dec 05, 2007 | 6.782 | 6.955 | 6.782 | 6.905 | 78,938 | +0.15(+2.20%) |
Dec 04, 2007 | 6.595 | 6.804 | 6.595 | 6.757 | 141,147 | +0.03(+0.41%) |
Dec 03, 2007 | 6.661 | 6.729 | 6.556 | 6.729 | 135,323 | +0.19(+2.86%) |
Nov 30, 2007 | 6.817 | 6.853 | 6.537 | 6.543 | 249,184 | -0.16(-2.46%) |
Nov 29, 2007 | 6.707 | 6.790 | 6.620 | 6.707 | 99,309 | -0.02(-0.33%) |
Nov 28, 2007 | 6.488 | 6.826 | 6.460 | 6.729 | 108,767 | +0.32(+4.93%) |
Nov 27, 2007 | 6.378 | 6.430 | 6.328 | 6.413 | 115,315 | +0.05(+0.78%) |
Nov 26, 2007 | 6.262 | 6.430 | 6.248 | 6.364 | 134,232 | +0.12(+1.85%) |
Nov 23, 2007 | 6.309 | 6.378 | 6.202 | 6.248 | 141,507 | -0.05(-0.87%) |
Nov 21, 2007 | 6.543 | 6.543 | 6.147 | 6.303 | 309,868 | -1.41(-18.25%) |
Nov 20, 2007 | 7.560 | 7.711 | 7.513 | 7.711 | 188,434 | +0.20(+2.67%) |
Nov 19, 2007 | 7.428 | 7.587 | 7.428 | 7.510 | 325,263 | +0.19(+2.63%) |
Nov 16, 2007 | 7.337 | 7.433 | 7.318 | 7.318 | 48,381 | -0.04(-0.49%) |
Nov 15, 2007 | 7.483 | 7.496 | 7.334 | 7.354 | 67,297 | -0.12(-1.65%) |
Nov 14, 2007 | 7.557 | 7.562 | 7.477 | 7.477 | 41,470 | -0.02(-0.33%) |
Nov 13, 2007 | 7.329 | 7.516 | 7.329 | 7.502 | 64,387 | +0.14(+1.94%) |
Nov 12, 2007 | 7.425 | 7.450 | 7.359 | 7.359 | 106,221 | -0.09(-1.22%) |
Nov 09, 2007 | 7.549 | 7.549 | 7.419 | 7.450 | 80,029 | -0.15(-1.99%) |
Nov 08, 2007 | 7.546 | 7.648 | 7.546 | 7.601 | 102,947 | +0.10(+1.39%) |
Nov 07, 2007 | 7.452 | 7.626 | 7.452 | 7.496 | 93,955 | -0.15(-1.94%) |
Nov 06, 2007 | 7.290 | 7.645 | 7.290 | 7.645 | 72,754 | +0.11(+1.50%) |
Nov 05, 2007 | 7.560 | 7.560 | 7.452 | 7.532 | 70,935 | +0.02(+0.22%) |
Nov 02, 2007 | 7.595 | 7.600 | 7.436 | 7.516 | 129,866 | -0.03(-0.40%) |