Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 7.789 | 8.642 | 7.789 | 8.397 | 11,040,781 | +0.71(+9.18%) |
Jan 30, 2008 | 7.565 | 7.905 | 7.504 | 7.691 | 2,932,723 | +0.04(+0.56%) |
Jan 29, 2008 | 7.441 | 7.726 | 7.386 | 7.648 | 2,320,499 | +0.24(+3.23%) |
Jan 28, 2008 | 7.219 | 7.429 | 7.130 | 7.409 | 2,384,504 | +0.03(+0.39%) |
Jan 25, 2008 | 7.285 | 7.614 | 7.285 | 7.380 | 4,177,009 | +0.20(+2.85%) |
Jan 24, 2008 | 7.231 | 7.305 | 7.043 | 7.176 | 2,681,746 | +0.03(+0.36%) |
Jan 23, 2008 | 6.136 | 7.259 | 6.049 | 7.150 | 3,079,311 | +0.86(+13.59%) |
Jan 22, 2008 | 5.975 | 6.438 | 5.851 | 6.294 | 1,901,346 | +0.08(+1.35%) |
Jan 21, 2008 | 6.369 | 6.591 | 6.104 | 6.211 | 3,404,318 | +0.00(+0.00%) |
Jan 18, 2008 | 6.369 | 6.591 | 6.104 | 6.211 | 3,404,318 | -0.23(-3.53%) |
Jan 17, 2008 | 6.528 | 6.744 | 6.438 | 6.438 | 2,941,238 | -0.08(-1.19%) |
Jan 16, 2008 | 6.211 | 6.620 | 6.093 | 6.516 | 1,850,924 | +0.28(+4.43%) |
Jan 15, 2008 | 6.194 | 6.412 | 6.107 | 6.240 | 1,448,090 | -0.14(-2.17%) |
Jan 14, 2008 | 6.061 | 6.444 | 6.058 | 6.378 | 965,809 | +0.37(+6.19%) |
Jan 11, 2008 | 6.303 | 6.303 | 5.995 | 6.006 | 1,820,793 | -0.36(-5.66%) |
Jan 10, 2008 | 6.067 | 6.467 | 5.923 | 6.366 | 1,562,388 | +0.22(+3.51%) |
Jan 09, 2008 | 6.006 | 6.176 | 5.905 | 6.150 | 1,022,070 | +0.14(+2.35%) |
Jan 08, 2008 | 6.372 | 6.459 | 5.995 | 6.009 | 1,150,337 | -0.32(-5.05%) |
Jan 07, 2008 | 6.312 | 6.476 | 6.142 | 6.329 | 1,143,387 | +0.05(+0.78%) |
Jan 04, 2008 | 6.170 | 6.352 | 6.001 | 6.280 | 2,137,110 | +0.01(+0.23%) |
Jan 03, 2008 | 6.355 | 6.508 | 6.251 | 6.266 | 1,455,848 | -0.13(-2.07%) |
Jan 02, 2008 | 6.539 | 6.629 | 6.277 | 6.398 | 2,094,385 | -0.26(-3.89%) |
Jan 01, 2008 | 6.758 | 6.945 | 6.447 | 6.657 | 1,530,288 | +0.00(+0.00%) |
Dec 31, 2007 | 6.758 | 6.945 | 6.447 | 6.657 | 1,530,288 | -0.16(-2.37%) |
Dec 28, 2007 | 6.850 | 6.994 | 6.801 | 6.819 | 403,011 | +0.06(+0.85%) |
Dec 27, 2007 | 6.966 | 6.977 | 6.663 | 6.761 | 582,120 | -0.19(-2.74%) |
Dec 26, 2007 | 6.888 | 7.000 | 6.741 | 6.951 | 565,544 | -0.04(-0.58%) |
Dec 24, 2007 | 6.899 | 7.003 | 6.827 | 6.991 | 199,159 | +0.12(+1.68%) |
Dec 21, 2007 | 6.775 | 6.997 | 6.698 | 6.876 | 1,522,214 | +0.15(+2.18%) |
Dec 20, 2007 | 6.634 | 6.729 | 6.532 | 6.729 | 817,207 | +0.10(+1.57%) |
Dec 19, 2007 | 6.793 | 6.827 | 6.591 | 6.626 | 961,994 | -0.19(-2.79%) |
Dec 18, 2007 | 6.931 | 6.931 | 6.608 | 6.816 | 1,235,375 | -0.04(-0.55%) |
Dec 17, 2007 | 6.703 | 7.121 | 6.680 | 6.853 | 1,114,714 | +0.10(+1.41%) |
Dec 14, 2007 | 6.994 | 6.994 | 6.747 | 6.758 | 1,134,736 | -0.35(-4.87%) |
Dec 13, 2007 | 6.819 | 7.147 | 6.796 | 7.104 | 1,251,569 | +0.22(+3.14%) |
Dec 12, 2007 | 7.190 | 7.271 | 6.778 | 6.888 | 1,833,192 | -0.07(-1.08%) |
Dec 11, 2007 | 7.305 | 7.389 | 6.951 | 6.963 | 1,859,477 | -0.32(-4.39%) |
Dec 10, 2007 | 7.182 | 7.331 | 7.121 | 7.282 | 2,622,744 | +0.10(+1.32%) |
Dec 07, 2007 | 6.966 | 7.268 | 6.951 | 7.187 | 1,759,016 | +0.19(+2.76%) |
Dec 06, 2007 | 6.499 | 7.003 | 6.453 | 6.994 | 1,513,119 | +0.49(+7.58%) |
Dec 05, 2007 | 6.482 | 6.525 | 6.338 | 6.502 | 1,292,489 | +0.16(+2.59%) |
Dec 04, 2007 | 6.531 | 6.531 | 6.294 | 6.338 | 2,222,551 | -0.25(-3.85%) |
Dec 03, 2007 | 6.464 | 6.686 | 6.346 | 6.591 | 1,702,402 | +0.10(+1.55%) |
Nov 30, 2007 | 6.280 | 6.548 | 6.280 | 6.490 | 1,227,748 | +0.30(+4.79%) |
Nov 29, 2007 | 6.326 | 6.326 | 6.153 | 6.194 | 825,327 | -0.17(-2.71%) |
Nov 28, 2007 | 6.136 | 6.378 | 5.946 | 6.366 | 1,827,058 | +0.41(+6.81%) |
Nov 27, 2007 | 6.012 | 6.078 | 5.880 | 5.960 | 1,487,691 | -0.03(-0.53%) |
Nov 26, 2007 | 6.191 | 6.315 | 5.983 | 5.992 | 871,756 | -0.20(-3.26%) |
Nov 23, 2007 | 6.257 | 6.329 | 6.168 | 6.194 | 431,591 | -0.00(-0.05%) |
Nov 21, 2007 | 6.142 | 6.309 | 6.052 | 6.196 | 1,511,921 | -0.01(-0.14%) |
Nov 20, 2007 | 6.248 | 6.332 | 6.012 | 6.205 | 1,404,083 | -0.03(-0.46%) |
Nov 19, 2007 | 6.401 | 6.401 | 6.176 | 6.234 | 1,995,576 | -0.25(-3.86%) |
Nov 16, 2007 | 6.853 | 6.853 | 6.389 | 6.484 | 2,684,353 | -0.42(-6.09%) |
Nov 15, 2007 | 7.052 | 7.168 | 6.816 | 6.905 | 1,485,334 | -0.19(-2.72%) |
Nov 14, 2007 | 7.254 | 7.254 | 6.977 | 7.098 | 1,888,738 | -0.14(-1.91%) |
Nov 13, 2007 | 6.798 | 7.259 | 6.798 | 7.236 | 1,984,377 | +0.47(+6.94%) |
Nov 12, 2007 | 6.617 | 6.940 | 6.617 | 6.767 | 1,893,552 | +0.14(+2.04%) |
Nov 09, 2007 | 6.640 | 6.729 | 6.536 | 6.631 | 2,348,666 | -0.17(-2.50%) |
Nov 08, 2007 | 6.450 | 6.810 | 6.338 | 6.801 | 2,268,418 | +0.39(+6.11%) |
Nov 07, 2007 | 6.424 | 6.528 | 6.366 | 6.410 | 1,691,328 | -0.12(-1.85%) |
Nov 06, 2007 | 6.476 | 6.580 | 6.297 | 6.531 | 978,796 | +0.05(+0.80%) |
Nov 05, 2007 | 6.404 | 6.591 | 6.361 | 6.479 | 1,133,997 | -0.06(-0.93%) |
Nov 02, 2007 | 6.441 | 6.548 | 6.300 | 6.539 | 1,651,119 | +0.19(+2.95%) |