Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.747 | 6.968 | 6.730 | 6.849 | 2,860,281 | +0.00(+0.00%) |
Jan 30, 2008 | 6.993 | 7.078 | 6.755 | 6.849 | 3,645,622 | -0.21(-3.01%) |
Jan 29, 2008 | 7.036 | 7.146 | 6.840 | 7.061 | 2,532,906 | +0.06(+0.85%) |
Jan 28, 2008 | 6.917 | 7.036 | 6.815 | 7.002 | 3,360,064 | +0.01(+0.12%) |
Jan 25, 2008 | 7.317 | 7.334 | 6.942 | 6.993 | 4,202,124 | -0.29(-3.97%) |
Jan 24, 2008 | 7.061 | 7.402 | 7.002 | 7.283 | 4,970,382 | +0.29(+4.14%) |
Jan 23, 2008 | 6.781 | 7.002 | 6.534 | 6.993 | 5,675,988 | -0.09(-1.20%) |
Jan 22, 2008 | 6.372 | 7.274 | 6.330 | 7.078 | 7,656,910 | +0.09(+1.22%) |
Jan 21, 2008 | 6.313 | 7.078 | 6.313 | 6.993 | 15,797,211 | +0.00(+0.00%) |
Jan 18, 2008 | 6.313 | 7.078 | 6.313 | 6.993 | 15,797,211 | +0.99(+16.43%) |
Jan 17, 2008 | 6.313 | 6.338 | 5.964 | 6.006 | 5,867,640 | -0.30(-4.72%) |
Jan 16, 2008 | 6.126 | 6.372 | 6.049 | 6.304 | 4,761,094 | +0.09(+1.37%) |
Jan 15, 2008 | 6.406 | 6.449 | 6.143 | 6.219 | 3,683,286 | -0.21(-3.31%) |
Jan 14, 2008 | 6.304 | 6.500 | 6.296 | 6.432 | 4,050,127 | +0.20(+3.14%) |
Jan 11, 2008 | 6.619 | 6.636 | 6.160 | 6.236 | 7,428,479 | -0.51(-7.57%) |
Jan 10, 2008 | 6.670 | 6.874 | 6.551 | 6.747 | 10,794,469 | +0.20(+3.12%) |
Jan 09, 2008 | 6.449 | 6.576 | 6.262 | 6.542 | 5,507,598 | +0.18(+2.81%) |
Jan 08, 2008 | 6.628 | 6.781 | 6.321 | 6.364 | 4,431,028 | -0.22(-3.36%) |
Jan 07, 2008 | 6.466 | 6.738 | 6.432 | 6.585 | 5,210,126 | +0.14(+2.11%) |
Jan 04, 2008 | 6.993 | 7.027 | 6.330 | 6.449 | 12,162,793 | -0.66(-9.22%) |
Jan 03, 2008 | 7.129 | 7.146 | 7.019 | 7.104 | 3,711,519 | +0.00(+0.00%) |
Jan 02, 2008 | 7.206 | 7.325 | 7.036 | 7.104 | 2,828,284 | -0.13(-1.76%) |
Jan 01, 2008 | 7.274 | 7.385 | 7.189 | 7.232 | 1,615,428 | +0.00(+0.00%) |
Dec 31, 2007 | 7.274 | 7.385 | 7.189 | 7.232 | 1,615,428 | -0.13(-1.73%) |
Dec 28, 2007 | 7.495 | 7.538 | 7.274 | 7.359 | 1,168,898 | -0.08(-1.03%) |
Dec 27, 2007 | 7.529 | 7.589 | 7.419 | 7.436 | 1,553,595 | -0.15(-2.02%) |
Dec 26, 2007 | 7.495 | 7.631 | 7.495 | 7.589 | 1,843,276 | +0.03(+0.45%) |
Dec 24, 2007 | 7.402 | 7.614 | 7.385 | 7.555 | 985,887 | +0.19(+2.54%) |
Dec 21, 2007 | 7.512 | 7.512 | 7.317 | 7.368 | 3,652,208 | +0.02(+0.23%) |
Dec 20, 2007 | 7.249 | 7.351 | 7.172 | 7.351 | 2,449,437 | +0.18(+2.49%) |
Dec 19, 2007 | 7.172 | 7.181 | 7.010 | 7.172 | 3,118,053 | -0.01(-0.12%) |
Dec 18, 2007 | 7.249 | 7.283 | 7.053 | 7.181 | 3,397,568 | +0.00(+0.00%) |
Dec 17, 2007 | 7.461 | 7.521 | 7.181 | 7.181 | 2,818,338 | -0.34(-4.52%) |
Dec 14, 2007 | 7.538 | 7.623 | 7.470 | 7.521 | 3,220,243 | -0.14(-1.78%) |
Dec 13, 2007 | 7.546 | 7.691 | 7.512 | 7.657 | 3,032,754 | +0.02(+0.22%) |
Dec 12, 2007 | 7.810 | 7.861 | 7.487 | 7.640 | 3,176,679 | +0.10(+1.35%) |
Dec 11, 2007 | 7.929 | 8.023 | 7.512 | 7.538 | 3,395,904 | -0.36(-4.53%) |
Dec 10, 2007 | 7.887 | 8.023 | 7.878 | 7.895 | 2,958,475 | +0.01(+0.11%) |
Dec 07, 2007 | 7.997 | 7.997 | 7.836 | 7.887 | 2,093,870 | -0.08(-0.96%) |
Dec 06, 2007 | 7.853 | 8.048 | 7.844 | 7.963 | 5,285,726 | +0.12(+1.52%) |
Dec 05, 2007 | 7.478 | 7.887 | 7.427 | 7.844 | 6,080,097 | +0.48(+6.47%) |
Dec 04, 2007 | 7.376 | 7.436 | 7.249 | 7.368 | 4,124,003 | -0.03(-0.35%) |
Dec 03, 2007 | 7.742 | 7.742 | 7.385 | 7.393 | 4,780,416 | -0.33(-4.30%) |
Nov 30, 2007 | 7.648 | 7.870 | 7.623 | 7.725 | 5,893,232 | +0.14(+1.91%) |
Nov 29, 2007 | 7.461 | 7.640 | 7.419 | 7.580 | 3,966,090 | +0.06(+0.79%) |
Nov 28, 2007 | 7.249 | 7.563 | 7.249 | 7.521 | 7,228,347 | +0.40(+5.62%) |
Nov 27, 2007 | 6.951 | 7.146 | 6.891 | 7.121 | 2,965,356 | +0.19(+2.70%) |
Nov 26, 2007 | 7.070 | 7.223 | 6.925 | 6.934 | 3,431,702 | -0.15(-2.16%) |
Nov 23, 2007 | 6.857 | 7.146 | 6.857 | 7.087 | 1,289,566 | +0.27(+3.99%) |
Nov 21, 2007 | 6.908 | 6.976 | 6.679 | 6.815 | 3,982,081 | -0.16(-2.32%) |
Nov 20, 2007 | 7.274 | 7.342 | 6.968 | 6.976 | 10,754,753 | -0.32(-4.43%) |
Nov 19, 2007 | 7.495 | 7.597 | 7.274 | 7.300 | 5,017,546 | -0.29(-3.81%) |
Nov 16, 2007 | 7.478 | 7.631 | 7.359 | 7.589 | 4,825,419 | +0.10(+1.36%) |
Nov 15, 2007 | 7.274 | 7.521 | 7.104 | 7.487 | 7,386,046 | +0.17(+2.33%) |
Nov 14, 2007 | 7.342 | 7.393 | 7.189 | 7.317 | 6,347,260 | +0.12(+1.65%) |
Nov 13, 2007 | 6.891 | 7.198 | 6.891 | 7.198 | 5,279,191 | +0.36(+5.22%) |
Nov 12, 2007 | 6.883 | 6.934 | 6.789 | 6.840 | 5,010,367 | -0.03(-0.50%) |
Nov 09, 2007 | 7.104 | 7.108 | 6.849 | 6.874 | 5,661,555 | -0.31(-4.27%) |
Nov 08, 2007 | 7.521 | 7.521 | 7.019 | 7.181 | 6,882,390 | -0.28(-3.76%) |
Nov 07, 2007 | 7.836 | 7.878 | 7.453 | 7.461 | 7,606,343 | -0.48(-6.00%) |
Nov 06, 2007 | 7.972 | 7.989 | 7.785 | 7.938 | 3,288,925 | +0.03(+0.32%) |
Nov 05, 2007 | 7.802 | 7.997 | 7.759 | 7.912 | 4,690,671 | +0.05(+0.65%) |
Nov 02, 2007 | 7.878 | 8.065 | 7.657 | 7.861 | 7,302,933 | +0.16(+2.10%) |