Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.924 | 7.010 | 6.898 | 6.967 | 29,806 | +0.06(+0.87%) |
Jan 30, 2008 | 6.881 | 6.958 | 6.881 | 6.906 | 29,110 | +0.00(+0.00%) |
Jan 29, 2008 | 6.906 | 6.932 | 6.898 | 6.906 | 20,876 | -0.03(-0.50%) |
Jan 28, 2008 | 6.837 | 6.958 | 6.837 | 6.941 | 46,739 | +0.04(+0.62%) |
Jan 25, 2008 | 6.906 | 6.958 | 6.846 | 6.898 | 31,082 | -0.03(-0.50%) |
Jan 24, 2008 | 6.863 | 7.148 | 6.863 | 6.932 | 43,839 | +0.07(+1.00%) |
Jan 23, 2008 | 6.932 | 6.958 | 6.786 | 6.863 | 88,972 | -0.07(-0.99%) |
Jan 22, 2008 | 6.993 | 7.122 | 6.898 | 6.932 | 77,010 | -0.34(-4.63%) |
Jan 21, 2008 | 7.700 | 7.760 | 7.269 | 7.269 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.700 | 7.760 | 7.269 | 7.269 | 48,363 | -0.43(-5.60%) |
Jan 17, 2008 | 7.562 | 7.743 | 7.501 | 7.700 | 83,737 | +0.06(+0.79%) |
Jan 16, 2008 | 7.501 | 7.751 | 7.501 | 7.639 | 47,319 | +0.09(+1.14%) |
Jan 15, 2008 | 7.424 | 7.631 | 7.424 | 7.553 | 46,739 | +0.04(+0.57%) |
Jan 14, 2008 | 7.234 | 7.519 | 7.234 | 7.510 | 43,144 | +0.22(+3.08%) |
Jan 11, 2008 | 7.441 | 7.622 | 7.286 | 7.286 | 65,089 | -0.04(-0.59%) |
Jan 10, 2008 | 7.432 | 7.562 | 7.329 | 7.329 | 46,391 | -0.25(-3.30%) |
Jan 09, 2008 | 7.743 | 7.881 | 7.217 | 7.579 | 36,649 | -0.22(-2.87%) |
Jan 08, 2008 | 7.519 | 7.967 | 7.501 | 7.803 | 28,530 | +0.23(+3.08%) |
Jan 07, 2008 | 7.829 | 7.863 | 7.536 | 7.570 | 29,458 | -0.30(-3.83%) |
Jan 04, 2008 | 7.820 | 8.010 | 7.794 | 7.872 | 51,610 | +0.01(+0.11%) |
Jan 03, 2008 | 7.760 | 8.148 | 7.751 | 7.863 | 55,322 | +0.13(+1.67%) |
Jan 02, 2008 | 7.588 | 7.743 | 7.467 | 7.734 | 76,430 | +0.15(+1.93%) |
Jan 01, 2008 | 7.570 | 7.700 | 7.389 | 7.588 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 7.570 | 7.700 | 7.389 | 7.588 | 50,914 | +0.09(+1.15%) |
Dec 28, 2007 | 7.596 | 7.674 | 7.303 | 7.501 | 74,792 | -0.03(-0.46%) |
Dec 27, 2007 | 7.708 | 7.751 | 7.501 | 7.536 | 59,497 | -0.28(-3.53%) |
Dec 26, 2007 | 8.096 | 8.191 | 7.812 | 7.812 | 36,199 | -0.36(-4.43%) |
Dec 24, 2007 | 8.019 | 8.182 | 8.019 | 8.174 | 13,685 | +0.23(+2.93%) |
Dec 21, 2007 | 7.950 | 8.010 | 7.769 | 7.941 | 27,951 | -0.06(-0.75%) |
Dec 20, 2007 | 7.881 | 8.001 | 7.760 | 8.001 | 72,951 | +0.18(+2.32%) |
Dec 19, 2007 | 7.622 | 7.889 | 7.622 | 7.820 | 101,787 | +0.13(+1.68%) |
Dec 18, 2007 | 7.898 | 7.907 | 7.605 | 7.691 | 45,000 | -0.22(-2.73%) |
Dec 17, 2007 | 8.027 | 8.264 | 7.863 | 7.907 | 32,660 | -0.26(-3.17%) |
Dec 14, 2007 | 8.243 | 8.269 | 8.122 | 8.165 | 15,077 | -0.08(-0.94%) |
Dec 13, 2007 | 7.976 | 8.243 | 7.889 | 8.243 | 81,765 | +0.10(+1.27%) |
Dec 12, 2007 | 7.924 | 8.303 | 7.598 | 8.139 | 53,002 | +0.20(+2.50%) |
Dec 11, 2007 | 8.234 | 8.234 | 7.898 | 7.941 | 96,726 | -0.29(-3.56%) |
Dec 10, 2007 | 8.622 | 8.622 | 8.234 | 8.234 | 66,688 | -0.37(-4.31%) |
Dec 07, 2007 | 8.674 | 8.846 | 8.502 | 8.605 | 54,278 | -0.04(-0.50%) |
Dec 06, 2007 | 9.045 | 9.053 | 8.570 | 8.648 | 107,048 | -0.40(-4.39%) |
Dec 05, 2007 | 9.441 | 9.536 | 9.019 | 9.045 | 68,775 | -0.22(-2.33%) |
Dec 04, 2007 | 9.010 | 9.295 | 9.010 | 9.260 | 82,229 | +0.24(+2.68%) |
Dec 03, 2007 | 9.303 | 9.303 | 8.915 | 9.019 | 49,418 | -0.18(-1.97%) |
Nov 30, 2007 | 9.105 | 9.381 | 9.019 | 9.200 | 107,976 | +0.22(+2.50%) |
Nov 29, 2007 | 9.165 | 9.390 | 8.855 | 8.976 | 76,778 | -0.29(-3.16%) |
Nov 28, 2007 | 9.484 | 9.562 | 9.243 | 9.269 | 121,163 | -0.12(-1.29%) |
Nov 27, 2007 | 8.864 | 9.450 | 8.734 | 9.390 | 135,231 | +0.66(+7.61%) |
Nov 26, 2007 | 8.708 | 8.752 | 8.657 | 8.726 | 89,072 | +0.05(+0.60%) |
Nov 23, 2007 | 8.527 | 8.769 | 8.527 | 8.674 | 33,054 | -0.07(-0.79%) |
Nov 21, 2007 | 8.708 | 8.941 | 8.648 | 8.743 | 44,814 | -0.20(-2.22%) |
Nov 20, 2007 | 8.536 | 8.941 | 8.536 | 8.941 | 75,328 | +0.29(+3.39%) |
Nov 19, 2007 | 8.519 | 8.691 | 8.458 | 8.648 | 39,664 | +0.09(+1.01%) |
Nov 16, 2007 | 8.493 | 8.734 | 8.493 | 8.562 | 43,492 | +0.08(+0.91%) |
Nov 15, 2007 | 8.700 | 8.700 | 8.407 | 8.484 | 78,054 | -0.14(-1.60%) |
Nov 14, 2007 | 8.398 | 8.665 | 8.398 | 8.622 | 94,900 | +0.12(+1.42%) |
Nov 13, 2007 | 8.407 | 8.769 | 8.407 | 8.502 | 102,873 | +0.09(+1.13%) |
Nov 12, 2007 | 8.251 | 8.407 | 8.251 | 8.407 | 61,933 | +0.17(+2.09%) |
Nov 09, 2007 | 8.312 | 8.312 | 8.105 | 8.234 | 26,675 | -0.02(-0.21%) |
Nov 08, 2007 | 8.243 | 8.251 | 8.088 | 8.251 | 68,688 | +0.09(+1.16%) |
Nov 07, 2007 | 7.976 | 8.182 | 7.958 | 8.157 | 67,418 | +0.19(+2.38%) |
Nov 06, 2007 | 8.191 | 8.191 | 7.855 | 7.967 | 86,056 | -0.30(-3.65%) |
Nov 05, 2007 | 8.398 | 8.631 | 8.182 | 8.269 | 96,146 | -0.09(-1.13%) |
Nov 02, 2007 | 8.062 | 8.484 | 8.019 | 8.364 | 82,925 | +0.26(+3.19%) |