Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.083 | 6.300 | 6.058 | 6.236 | 5,033,704 | -0.06(-0.96%) |
Jan 30, 2008 | 6.257 | 6.463 | 6.207 | 6.296 | 3,466,179 | +0.01(+0.23%) |
Jan 29, 2008 | 6.278 | 6.285 | 6.193 | 6.282 | 3,223,271 | -0.10(-1.51%) |
Jan 28, 2008 | 6.197 | 6.403 | 6.150 | 6.378 | 3,573,455 | +0.13(+2.05%) |
Jan 25, 2008 | 6.474 | 6.488 | 6.218 | 6.250 | 3,599,725 | -0.11(-1.79%) |
Jan 24, 2008 | 6.275 | 6.371 | 6.200 | 6.364 | 6,001,134 | +0.24(+3.89%) |
Jan 23, 2008 | 5.766 | 6.147 | 5.727 | 6.125 | 10,664,133 | -0.10(-1.54%) |
Jan 22, 2008 | 5.940 | 6.268 | 5.937 | 6.221 | 6,999,403 | -0.26(-4.06%) |
Jan 21, 2008 | 6.584 | 6.673 | 6.410 | 6.485 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.584 | 6.673 | 6.410 | 6.485 | 6,083,007 | -0.05(-0.71%) |
Jan 17, 2008 | 6.695 | 6.723 | 6.513 | 6.531 | 4,200,221 | -0.18(-2.70%) |
Jan 16, 2008 | 6.770 | 6.859 | 6.663 | 6.713 | 5,038,573 | -0.13(-1.87%) |
Jan 15, 2008 | 6.980 | 7.022 | 6.638 | 6.841 | 7,537,732 | -0.33(-4.66%) |
Jan 14, 2008 | 7.214 | 7.225 | 7.122 | 7.175 | 3,184,739 | -0.02(-0.35%) |
Jan 11, 2008 | 7.179 | 7.239 | 7.143 | 7.200 | 4,485,327 | +0.00(+0.05%) |
Jan 10, 2008 | 7.047 | 7.271 | 7.026 | 7.197 | 9,638,557 | -0.00(-0.05%) |
Jan 09, 2008 | 7.140 | 7.200 | 7.033 | 7.200 | 4,758,726 | +0.04(+0.60%) |
Jan 08, 2008 | 7.346 | 7.375 | 7.143 | 7.157 | 4,017,829 | -0.25(-3.41%) |
Jan 07, 2008 | 7.396 | 7.432 | 7.353 | 7.410 | 6,791,638 | +0.00(+0.05%) |
Jan 04, 2008 | 7.485 | 7.497 | 7.399 | 7.407 | 5,357,443 | -0.14(-1.89%) |
Jan 03, 2008 | 7.553 | 7.612 | 7.545 | 7.549 | 2,424,167 | -0.05(-0.66%) |
Jan 02, 2008 | 7.606 | 7.684 | 7.570 | 7.599 | 3,625,096 | -0.07(-0.88%) |
Jan 01, 2008 | 7.645 | 7.741 | 7.624 | 7.666 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 7.645 | 7.741 | 7.624 | 7.666 | 2,520,007 | -0.07(-0.92%) |
Dec 28, 2007 | 7.734 | 7.766 | 7.706 | 7.738 | 1,541,936 | +0.10(+1.26%) |
Dec 27, 2007 | 7.666 | 7.688 | 7.613 | 7.642 | 1,826,464 | -0.02(-0.28%) |
Dec 26, 2007 | 7.649 | 7.695 | 7.638 | 7.663 | 1,159,262 | +0.03(+0.37%) |
Dec 24, 2007 | 7.663 | 7.688 | 7.549 | 7.634 | 903,302 | +0.07(+0.99%) |
Dec 21, 2007 | 7.499 | 7.574 | 7.481 | 7.560 | 1,511,873 | +0.17(+2.26%) |
Dec 20, 2007 | 7.382 | 7.403 | 7.328 | 7.392 | 3,246,271 | +0.02(+0.34%) |
Dec 19, 2007 | 7.435 | 7.467 | 7.311 | 7.367 | 2,152,887 | -0.01(-0.14%) |
Dec 18, 2007 | 7.435 | 7.460 | 7.289 | 7.378 | 1,928,123 | +0.08(+1.07%) |
Dec 17, 2007 | 7.364 | 7.414 | 7.275 | 7.300 | 3,659,346 | -0.17(-2.24%) |
Dec 14, 2007 | 7.471 | 7.577 | 7.442 | 7.467 | 2,271,423 | -0.25(-3.27%) |
Dec 13, 2007 | 7.709 | 7.727 | 7.599 | 7.720 | 3,104,782 | -0.06(-0.82%) |
Dec 12, 2007 | 7.901 | 7.919 | 7.706 | 7.784 | 3,446,975 | +0.11(+1.48%) |
Dec 11, 2007 | 7.852 | 7.951 | 7.649 | 7.670 | 5,295,577 | -0.21(-2.66%) |
Dec 10, 2007 | 7.834 | 7.887 | 7.819 | 7.880 | 6,147,871 | +0.12(+1.61%) |
Dec 07, 2007 | 7.773 | 7.819 | 7.748 | 7.755 | 19,203,716 | -0.01(-0.14%) |
Dec 06, 2007 | 7.698 | 7.777 | 7.652 | 7.766 | 3,439,384 | +0.06(+0.79%) |
Dec 05, 2007 | 7.688 | 7.731 | 7.659 | 7.706 | 4,943,300 | +0.02(+0.28%) |
Dec 04, 2007 | 7.638 | 7.709 | 7.634 | 7.684 | 2,063,773 | +0.05(+0.70%) |
Dec 03, 2007 | 7.684 | 7.702 | 7.627 | 7.631 | 2,772,002 | +0.01(+0.09%) |
Nov 30, 2007 | 7.738 | 7.755 | 7.592 | 7.624 | 2,191,941 | -0.01(-0.19%) |
Nov 29, 2007 | 7.570 | 7.691 | 7.542 | 7.638 | 4,517,115 | -0.14(-1.78%) |
Nov 28, 2007 | 7.606 | 7.787 | 7.606 | 7.777 | 3,854,282 | +0.15(+2.01%) |
Nov 27, 2007 | 7.567 | 7.634 | 7.538 | 7.624 | 2,262,755 | +0.16(+2.10%) |
Nov 26, 2007 | 7.695 | 7.713 | 7.460 | 7.467 | 1,597,483 | -0.18(-2.33%) |
Nov 23, 2007 | 7.602 | 7.670 | 7.592 | 7.645 | 1,151,676 | -0.01(-0.09%) |
Nov 21, 2007 | 7.638 | 7.723 | 7.549 | 7.652 | 2,655,390 | -0.09(-1.19%) |
Nov 20, 2007 | 7.734 | 7.798 | 7.642 | 7.745 | 3,148,214 | +0.11(+1.45%) |
Nov 19, 2007 | 7.716 | 7.748 | 7.613 | 7.634 | 4,574,500 | -0.13(-1.70%) |
Nov 16, 2007 | 7.727 | 7.787 | 7.666 | 7.766 | 1,999,347 | +0.19(+2.44%) |
Nov 15, 2007 | 7.720 | 7.752 | 7.535 | 7.581 | 2,002,500 | -0.13(-1.71%) |
Nov 14, 2007 | 7.827 | 7.837 | 7.688 | 7.713 | 2,505,478 | -0.15(-1.95%) |
Nov 13, 2007 | 7.702 | 7.884 | 7.684 | 7.866 | 2,280,313 | +0.33(+4.39%) |
Nov 12, 2007 | 7.666 | 7.702 | 7.521 | 7.535 | 2,680,266 | -0.18(-2.31%) |
Nov 09, 2007 | 7.759 | 7.844 | 7.688 | 7.713 | 4,890,760 | -0.14(-1.81%) |
Nov 08, 2007 | 7.816 | 7.951 | 7.702 | 7.855 | 3,888,276 | +0.49(+6.67%) |
Nov 07, 2007 | 7.570 | 7.570 | 7.346 | 7.364 | 3,083,092 | -0.26(-3.45%) |
Nov 06, 2007 | 7.581 | 7.634 | 7.535 | 7.627 | 3,384,101 | +0.13(+1.71%) |
Nov 05, 2007 | 7.456 | 7.556 | 7.439 | 7.499 | 1,956,927 | -0.14(-1.77%) |
Nov 02, 2007 | 7.574 | 7.674 | 7.521 | 7.634 | 3,247,676 | +0.15(+2.00%) |