Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 7.178 | 7.633 | 6.938 | 7.535 | 2,189,483 | +0.16(+2.11%) |
Jan 30, 2008 | 7.496 | 7.698 | 7.275 | 7.379 | 1,200,967 | -0.19(-2.49%) |
Jan 29, 2008 | 7.529 | 7.568 | 7.236 | 7.568 | 634,744 | +0.03(+0.34%) |
Jan 28, 2008 | 7.197 | 7.600 | 7.041 | 7.542 | 968,377 | +0.31(+4.31%) |
Jan 25, 2008 | 7.470 | 7.659 | 7.197 | 7.230 | 1,029,077 | -0.22(-2.96%) |
Jan 24, 2008 | 7.431 | 7.477 | 6.918 | 7.451 | 1,330,140 | +0.22(+3.05%) |
Jan 23, 2008 | 6.152 | 7.418 | 6.152 | 7.230 | 1,279,181 | +0.77(+11.86%) |
Jan 22, 2008 | 5.918 | 6.808 | 5.918 | 6.463 | 980,522 | +0.29(+4.63%) |
Jan 21, 2008 | 6.126 | 6.418 | 6.015 | 6.178 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.126 | 6.418 | 6.015 | 6.178 | 844,942 | +0.10(+1.60%) |
Jan 17, 2008 | 6.346 | 6.346 | 5.983 | 6.080 | 951,998 | -0.23(-3.70%) |
Jan 16, 2008 | 6.126 | 6.470 | 6.126 | 6.314 | 1,034,223 | +0.18(+2.97%) |
Jan 15, 2008 | 6.080 | 6.327 | 5.846 | 6.132 | 1,529,601 | +0.04(+0.64%) |
Jan 14, 2008 | 6.294 | 6.333 | 6.041 | 6.093 | 883,954 | -0.12(-1.99%) |
Jan 11, 2008 | 6.353 | 6.489 | 6.216 | 6.216 | 904,121 | -0.26(-4.01%) |
Jan 10, 2008 | 6.171 | 6.658 | 6.035 | 6.476 | 1,092,088 | +0.26(+4.18%) |
Jan 09, 2008 | 6.093 | 6.281 | 5.866 | 6.216 | 1,351,486 | +0.06(+1.06%) |
Jan 08, 2008 | 6.567 | 6.704 | 6.139 | 6.152 | 866,681 | -0.35(-5.39%) |
Jan 07, 2008 | 6.249 | 6.639 | 6.204 | 6.502 | 1,138,984 | +0.29(+4.71%) |
Jan 04, 2008 | 6.392 | 6.437 | 6.158 | 6.210 | 731,086 | -0.25(-3.92%) |
Jan 03, 2008 | 6.691 | 6.691 | 6.444 | 6.463 | 835,923 | -0.17(-2.55%) |
Jan 02, 2008 | 7.015 | 7.015 | 6.541 | 6.632 | 945,070 | -0.29(-4.13%) |
Jan 01, 2008 | 7.035 | 7.106 | 6.886 | 6.918 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 7.035 | 7.106 | 6.886 | 6.918 | 497,625 | -0.05(-0.75%) |
Dec 28, 2007 | 6.918 | 7.165 | 6.918 | 6.970 | 466,263 | -0.01(-0.09%) |
Dec 27, 2007 | 7.405 | 7.561 | 6.976 | 6.976 | 540,272 | -0.62(-8.13%) |
Dec 26, 2007 | 7.334 | 7.626 | 7.334 | 7.594 | 477,427 | +0.14(+1.92%) |
Dec 24, 2007 | 7.535 | 7.600 | 7.431 | 7.451 | 311,497 | -0.11(-1.46%) |
Dec 21, 2007 | 7.275 | 7.561 | 7.275 | 7.561 | 1,300,684 | +0.32(+4.39%) |
Dec 20, 2007 | 7.080 | 7.269 | 6.951 | 7.243 | 575,447 | +0.26(+3.72%) |
Dec 19, 2007 | 7.113 | 7.191 | 6.951 | 6.983 | 581,143 | -0.16(-2.18%) |
Dec 18, 2007 | 6.931 | 7.204 | 6.886 | 7.139 | 835,307 | +0.30(+4.37%) |
Dec 17, 2007 | 6.879 | 7.015 | 6.834 | 6.840 | 778,594 | -0.07(-1.03%) |
Dec 14, 2007 | 7.080 | 7.308 | 6.912 | 6.912 | 425,043 | -0.30(-4.14%) |
Dec 13, 2007 | 7.178 | 7.269 | 6.964 | 7.210 | 490,026 | -0.05(-0.72%) |
Dec 12, 2007 | 7.425 | 7.665 | 7.106 | 7.262 | 677,718 | +0.03(+0.45%) |
Dec 11, 2007 | 7.762 | 7.775 | 7.191 | 7.230 | 964,005 | -0.55(-7.02%) |
Dec 10, 2007 | 7.704 | 7.795 | 7.646 | 7.775 | 580,143 | +0.07(+0.93%) |
Dec 07, 2007 | 7.873 | 7.873 | 7.639 | 7.704 | 477,540 | -0.16(-2.06%) |
Dec 06, 2007 | 7.672 | 7.912 | 7.581 | 7.866 | 869,565 | +0.19(+2.54%) |
Dec 05, 2007 | 7.620 | 7.711 | 7.483 | 7.672 | 398,609 | +0.15(+1.99%) |
Dec 04, 2007 | 7.412 | 7.535 | 7.282 | 7.522 | 466,454 | +0.05(+0.61%) |
Dec 03, 2007 | 7.522 | 7.756 | 7.418 | 7.477 | 635,024 | -0.08(-1.12%) |
Nov 30, 2007 | 7.535 | 7.678 | 7.457 | 7.561 | 1,050,985 | +0.27(+3.65%) |
Nov 29, 2007 | 7.444 | 7.444 | 7.243 | 7.295 | 575,909 | -0.19(-2.60%) |
Nov 28, 2007 | 7.028 | 7.496 | 6.938 | 7.490 | 1,050,446 | +0.55(+7.96%) |
Nov 27, 2007 | 6.678 | 7.048 | 6.645 | 6.938 | 967,238 | +0.32(+4.81%) |
Nov 26, 2007 | 6.918 | 6.918 | 6.600 | 6.619 | 662,349 | -0.31(-4.41%) |
Nov 23, 2007 | 6.723 | 7.074 | 6.665 | 6.925 | 274,484 | +0.28(+4.20%) |
Nov 21, 2007 | 6.476 | 6.847 | 6.476 | 6.645 | 606,236 | +0.00(+0.00%) |
Nov 20, 2007 | 6.658 | 6.710 | 6.398 | 6.645 | 931,061 | +0.01(+0.20%) |
Nov 19, 2007 | 6.749 | 6.775 | 6.496 | 6.632 | 796,821 | -0.21(-3.13%) |
Nov 16, 2007 | 6.801 | 6.944 | 6.561 | 6.847 | 714,768 | +0.06(+0.96%) |
Nov 15, 2007 | 7.048 | 7.048 | 6.671 | 6.782 | 764,107 | -0.31(-4.40%) |
Nov 14, 2007 | 7.438 | 7.464 | 7.002 | 7.093 | 488,468 | -0.32(-4.38%) |
Nov 13, 2007 | 7.256 | 7.470 | 7.080 | 7.418 | 457,833 | +0.31(+4.29%) |
Nov 12, 2007 | 6.970 | 7.301 | 6.912 | 7.113 | 522,490 | +0.12(+1.77%) |
Nov 09, 2007 | 6.626 | 7.145 | 6.444 | 6.989 | 731,086 | +0.20(+2.97%) |
Nov 08, 2007 | 6.502 | 6.912 | 6.353 | 6.788 | 549,892 | +0.36(+5.56%) |
Nov 07, 2007 | 6.574 | 6.762 | 6.405 | 6.431 | 544,350 | -0.35(-5.17%) |
Nov 06, 2007 | 6.489 | 6.814 | 6.489 | 6.782 | 653,961 | +0.20(+3.06%) |
Nov 05, 2007 | 6.619 | 6.658 | 6.496 | 6.580 | 739,368 | -0.03(-0.39%) |
Nov 02, 2007 | 7.041 | 7.041 | 6.502 | 6.606 | 1,161,671 | -0.34(-4.86%) |