Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.818 | 7.392 | 6.740 | 7.338 | 356,912 | +0.42(+6.03%) |
Jan 30, 2008 | 7.053 | 7.294 | 6.921 | 6.921 | 323,772 | -0.06(-0.90%) |
Jan 29, 2008 | 7.046 | 7.065 | 6.921 | 6.984 | 238,895 | +0.04(+0.51%) |
Jan 28, 2008 | 6.921 | 6.956 | 6.721 | 6.948 | 280,857 | -0.05(-0.66%) |
Jan 25, 2008 | 7.090 | 7.130 | 6.812 | 6.994 | 244,140 | -0.05(-0.77%) |
Jan 24, 2008 | 7.007 | 7.353 | 6.874 | 7.049 | 386,715 | +0.00(+0.03%) |
Jan 23, 2008 | 7.042 | 7.130 | 6.791 | 7.046 | 399,112 | -0.16(-2.27%) |
Jan 22, 2008 | 6.925 | 7.340 | 6.921 | 7.210 | 370,025 | -0.13(-1.80%) |
Jan 21, 2008 | 7.399 | 7.407 | 7.059 | 7.342 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.399 | 7.407 | 7.059 | 7.342 | 437,736 | -0.07(-0.96%) |
Jan 17, 2008 | 7.955 | 7.955 | 7.275 | 7.413 | 525,474 | -0.42(-5.41%) |
Jan 16, 2008 | 7.864 | 7.938 | 7.667 | 7.837 | 625,610 | -0.12(-1.48%) |
Jan 15, 2008 | 8.095 | 8.212 | 7.655 | 7.955 | 341,892 | -0.14(-1.74%) |
Jan 14, 2008 | 8.189 | 8.208 | 7.969 | 8.095 | 345,707 | +0.05(+0.65%) |
Jan 11, 2008 | 8.391 | 8.412 | 7.906 | 8.043 | 191,211 | -0.36(-4.24%) |
Jan 10, 2008 | 8.168 | 8.565 | 8.168 | 8.399 | 172,138 | +0.07(+0.88%) |
Jan 09, 2008 | 8.022 | 8.326 | 7.709 | 8.326 | 331,401 | +0.20(+2.45%) |
Jan 08, 2008 | 8.525 | 8.619 | 8.126 | 8.126 | 183,582 | -0.50(-5.83%) |
Jan 07, 2008 | 8.556 | 8.888 | 8.493 | 8.630 | 151,433 | -0.03(-0.34%) |
Jan 04, 2008 | 8.556 | 8.766 | 8.443 | 8.659 | 247,478 | +0.00(+0.02%) |
Jan 03, 2008 | 8.745 | 8.953 | 8.458 | 8.657 | 333,309 | +0.02(+0.27%) |
Jan 02, 2008 | 8.808 | 8.860 | 8.544 | 8.634 | 152,111 | -0.30(-3.36%) |
Jan 01, 2008 | 8.917 | 8.934 | 8.546 | 8.934 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.917 | 8.934 | 8.546 | 8.934 | 337,600 | -0.03(-0.33%) |
Dec 28, 2007 | 8.491 | 9.083 | 8.491 | 8.963 | 473,976 | +0.44(+5.17%) |
Dec 27, 2007 | 9.165 | 9.165 | 8.502 | 8.523 | 142,574 | -0.84(-8.94%) |
Dec 26, 2007 | 8.837 | 9.360 | 8.504 | 9.360 | 548,839 | +0.40(+4.42%) |
Dec 24, 2007 | 8.309 | 8.963 | 8.309 | 8.963 | 288,009 | +0.38(+4.45%) |
Dec 21, 2007 | 8.850 | 8.850 | 8.466 | 8.582 | 422,954 | -0.12(-1.40%) |
Dec 20, 2007 | 7.822 | 8.703 | 7.822 | 8.703 | 1,344,681 | +1.30(+17.53%) |
Dec 19, 2007 | 7.265 | 7.445 | 7.235 | 7.405 | 124,931 | +0.07(+0.89%) |
Dec 18, 2007 | 7.340 | 7.556 | 7.235 | 7.340 | 358,104 | +0.02(+0.32%) |
Dec 17, 2007 | 7.298 | 7.445 | 7.265 | 7.317 | 131,130 | +0.01(+0.20%) |
Dec 14, 2007 | 7.541 | 7.585 | 7.302 | 7.302 | 184,059 | -0.42(-5.43%) |
Dec 13, 2007 | 7.514 | 7.722 | 7.510 | 7.722 | 436,782 | +0.04(+0.49%) |
Dec 12, 2007 | 7.778 | 7.892 | 7.499 | 7.684 | 149,726 | +0.09(+1.16%) |
Dec 11, 2007 | 8.043 | 8.105 | 7.592 | 7.596 | 207,424 | -0.33(-4.10%) |
Dec 10, 2007 | 7.900 | 8.028 | 7.766 | 7.921 | 356,674 | +0.08(+1.02%) |
Dec 07, 2007 | 8.064 | 8.137 | 7.789 | 7.841 | 362,873 | -0.20(-2.53%) |
Dec 06, 2007 | 7.940 | 8.141 | 7.923 | 8.045 | 629,425 | +0.05(+0.60%) |
Dec 05, 2007 | 7.770 | 7.999 | 7.770 | 7.996 | 215,053 | +0.31(+4.04%) |
Dec 04, 2007 | 7.919 | 7.994 | 7.669 | 7.686 | 61,512 | -0.31(-3.88%) |
Dec 03, 2007 | 8.275 | 8.275 | 7.812 | 7.996 | 183,582 | -0.39(-4.68%) |
Nov 30, 2007 | 8.177 | 8.389 | 7.969 | 8.389 | 136,375 | +0.22(+2.67%) |
Nov 29, 2007 | 8.076 | 8.357 | 8.076 | 8.171 | 72,479 | +0.04(+0.46%) |
Nov 28, 2007 | 7.992 | 8.152 | 7.864 | 8.133 | 151,157 | +0.17(+2.08%) |
Nov 27, 2007 | 7.881 | 8.126 | 7.843 | 7.967 | 107,765 | +0.07(+0.85%) |
Nov 26, 2007 | 7.833 | 7.984 | 7.818 | 7.900 | 196,456 | +0.09(+1.15%) |
Nov 23, 2007 | 7.902 | 7.965 | 7.724 | 7.810 | 235,557 | -0.09(-1.17%) |
Nov 21, 2007 | 7.906 | 8.206 | 7.860 | 7.902 | 160,217 | +0.00(+0.05%) |
Nov 20, 2007 | 7.923 | 8.219 | 7.684 | 7.898 | 345,230 | +0.04(+0.56%) |
Nov 19, 2007 | 7.971 | 8.082 | 7.854 | 7.854 | 143,051 | -0.23(-2.85%) |
Nov 16, 2007 | 8.135 | 8.166 | 7.889 | 8.085 | 174,522 | -0.20(-2.36%) |
Nov 15, 2007 | 8.280 | 8.280 | 8.280 | 8.280 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 8.472 | 8.472 | 8.074 | 8.280 | 68,187 | -0.19(-2.28%) |
Nov 13, 2007 | 8.099 | 8.512 | 8.099 | 8.472 | 438,690 | +0.33(+4.10%) |
Nov 12, 2007 | 8.118 | 8.361 | 8.055 | 8.139 | 145,912 | -0.01(-0.18%) |
Nov 09, 2007 | 8.229 | 8.229 | 7.978 | 8.154 | 192,165 | -0.13(-1.57%) |
Nov 08, 2007 | 8.424 | 8.424 | 8.229 | 8.284 | 313,758 | -0.05(-0.60%) |
Nov 07, 2007 | 8.252 | 8.391 | 8.210 | 8.334 | 192,165 | -0.08(-0.95%) |
Nov 06, 2007 | 8.319 | 8.416 | 7.975 | 8.414 | 126,838 | +0.07(+0.80%) |
Nov 05, 2007 | 8.319 | 8.462 | 8.158 | 8.347 | 79,154 | -0.15(-1.80%) |
Nov 02, 2007 | 8.449 | 8.561 | 8.238 | 8.500 | 112,533 | +0.11(+1.30%) |