Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 7.111 | 7.312 | 7.111 | 7.255 | 2,121,881 | +0.05(+0.75%) |
Jan 30, 2008 | 7.160 | 7.342 | 7.139 | 7.201 | 1,627,456 | -0.01(-0.18%) |
Jan 29, 2008 | 7.267 | 7.267 | 7.117 | 7.214 | 1,747,059 | +0.03(+0.42%) |
Jan 28, 2008 | 6.975 | 7.214 | 6.956 | 7.184 | 1,769,484 | +0.19(+2.79%) |
Jan 25, 2008 | 7.239 | 7.284 | 6.990 | 6.990 | 2,683,060 | -0.21(-2.96%) |
Jan 24, 2008 | 7.087 | 7.235 | 7.064 | 7.203 | 3,228,861 | +0.11(+1.56%) |
Jan 23, 2008 | 7.085 | 7.143 | 6.965 | 7.093 | 3,992,287 | -0.14(-1.94%) |
Jan 22, 2008 | 7.139 | 7.373 | 7.053 | 7.233 | 3,022,647 | -0.07(-1.00%) |
Jan 21, 2008 | 7.338 | 7.351 | 7.255 | 7.306 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.338 | 7.351 | 7.255 | 7.306 | 4,910,667 | +0.01(+0.13%) |
Jan 17, 2008 | 7.351 | 7.364 | 7.285 | 7.297 | 2,774,311 | -0.04(-0.54%) |
Jan 16, 2008 | 7.362 | 7.407 | 7.310 | 7.336 | 2,375,034 | -0.06(-0.84%) |
Jan 15, 2008 | 7.370 | 7.512 | 7.347 | 7.398 | 3,027,453 | +0.01(+0.08%) |
Jan 14, 2008 | 7.613 | 7.628 | 7.372 | 7.392 | 2,531,954 | -0.19(-2.50%) |
Jan 11, 2008 | 7.432 | 7.581 | 7.417 | 7.581 | 3,400,678 | +0.10(+1.40%) |
Jan 10, 2008 | 7.343 | 7.476 | 7.338 | 7.476 | 1,746,632 | +0.10(+1.37%) |
Jan 09, 2008 | 7.370 | 7.400 | 7.304 | 7.375 | 2,172,611 | +0.05(+0.69%) |
Jan 08, 2008 | 7.491 | 7.512 | 7.282 | 7.325 | 4,825,808 | -0.16(-2.08%) |
Jan 07, 2008 | 7.443 | 7.514 | 7.415 | 7.480 | 2,009,225 | +0.05(+0.68%) |
Jan 04, 2008 | 7.398 | 7.488 | 7.355 | 7.430 | 2,254,304 | +0.05(+0.63%) |
Jan 03, 2008 | 7.533 | 7.570 | 7.373 | 7.383 | 2,026,204 | -0.15(-1.99%) |
Jan 02, 2008 | 7.581 | 7.594 | 7.491 | 7.533 | 1,435,771 | -0.05(-0.64%) |
Jan 01, 2008 | 7.703 | 7.727 | 7.572 | 7.581 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 7.703 | 7.726 | 7.572 | 7.581 | 1,075,893 | -0.15(-1.89%) |
Dec 28, 2007 | 7.722 | 7.785 | 7.679 | 7.727 | 832,950 | -0.00(-0.05%) |
Dec 27, 2007 | 7.739 | 7.800 | 7.688 | 7.731 | 1,096,183 | -0.01(-0.07%) |
Dec 26, 2007 | 7.819 | 7.832 | 7.709 | 7.737 | 804,117 | -0.07(-0.94%) |
Dec 24, 2007 | 7.769 | 7.821 | 7.746 | 7.810 | 453,359 | +0.06(+0.72%) |
Dec 21, 2007 | 7.785 | 7.817 | 7.709 | 7.754 | 3,035,296 | +0.07(+0.85%) |
Dec 20, 2007 | 7.651 | 7.688 | 7.604 | 7.688 | 1,676,045 | +0.11(+1.43%) |
Dec 19, 2007 | 7.495 | 7.649 | 7.491 | 7.579 | 1,660,053 | +0.09(+1.25%) |
Dec 18, 2007 | 7.499 | 7.520 | 7.400 | 7.486 | 2,589,086 | +0.03(+0.35%) |
Dec 17, 2007 | 7.409 | 7.508 | 7.400 | 7.460 | 1,420,820 | +0.03(+0.40%) |
Dec 14, 2007 | 7.568 | 7.572 | 7.426 | 7.430 | 1,851,178 | -0.22(-2.89%) |
Dec 13, 2007 | 7.343 | 7.662 | 7.343 | 7.651 | 3,263,007 | +0.25(+3.39%) |
Dec 12, 2007 | 7.572 | 7.572 | 7.375 | 7.400 | 3,086,720 | -0.02(-0.25%) |
Dec 11, 2007 | 7.555 | 7.598 | 7.418 | 7.418 | 1,418,684 | -0.12(-1.64%) |
Dec 10, 2007 | 7.529 | 7.559 | 7.499 | 7.542 | 2,380,315 | +0.00(+0.05%) |
Dec 07, 2007 | 7.491 | 7.566 | 7.480 | 7.538 | 1,686,723 | +0.03(+0.42%) |
Dec 06, 2007 | 7.432 | 7.550 | 7.417 | 7.506 | 2,548,506 | +0.01(+0.15%) |
Dec 05, 2007 | 7.591 | 7.591 | 7.463 | 7.495 | 2,566,127 | -0.02(-0.30%) |
Dec 04, 2007 | 7.368 | 7.553 | 7.368 | 7.518 | 2,064,221 | +0.10(+1.29%) |
Dec 03, 2007 | 7.400 | 7.469 | 7.357 | 7.422 | 1,453,391 | -0.02(-0.30%) |
Nov 30, 2007 | 7.506 | 7.555 | 7.417 | 7.445 | 2,492,549 | -0.00(-0.03%) |
Nov 29, 2007 | 7.381 | 7.471 | 7.347 | 7.447 | 2,392,061 | +0.04(+0.53%) |
Nov 28, 2007 | 7.304 | 7.456 | 7.237 | 7.407 | 2,448,125 | +0.17(+2.30%) |
Nov 27, 2007 | 7.179 | 7.263 | 7.117 | 7.240 | 1,938,210 | +0.11(+1.52%) |
Nov 26, 2007 | 7.061 | 7.246 | 7.044 | 7.132 | 2,501,530 | +0.05(+0.77%) |
Nov 23, 2007 | 7.014 | 7.113 | 6.941 | 7.078 | 1,828,752 | +0.12(+1.70%) |
Nov 21, 2007 | 6.840 | 7.091 | 6.840 | 6.960 | 3,410,829 | +0.06(+0.87%) |
Nov 20, 2007 | 6.830 | 7.021 | 6.752 | 6.900 | 7,472,208 | +0.20(+3.05%) |
Nov 19, 2007 | 6.744 | 6.920 | 6.669 | 6.695 | 3,688,153 | +0.00(+0.00%) |
Nov 16, 2007 | 6.720 | 6.720 | 6.632 | 6.695 | 1,214,334 | +0.01(+0.17%) |
Nov 15, 2007 | 6.652 | 6.725 | 6.652 | 6.684 | 1,504,900 | +0.01(+0.14%) |
Nov 14, 2007 | 6.710 | 6.748 | 6.673 | 6.675 | 2,080,773 | -0.01(-0.22%) |
Nov 13, 2007 | 6.615 | 6.701 | 6.589 | 6.690 | 1,439,989 | +0.11(+1.62%) |
Nov 12, 2007 | 6.621 | 6.686 | 6.583 | 6.583 | 1,548,966 | -0.05(-0.71%) |
Nov 09, 2007 | 6.587 | 6.701 | 6.587 | 6.630 | 1,622,116 | -0.01(-0.08%) |
Nov 08, 2007 | 6.602 | 6.645 | 6.566 | 6.636 | 2,517,111 | +0.07(+1.03%) |
Nov 07, 2007 | 6.510 | 6.637 | 6.510 | 6.568 | 2,482,693 | -0.03(-0.43%) |
Nov 06, 2007 | 6.643 | 6.647 | 6.570 | 6.596 | 1,532,948 | -0.04(-0.62%) |
Nov 05, 2007 | 6.587 | 6.671 | 6.587 | 6.637 | 1,374,987 | +0.01(+0.20%) |
Nov 02, 2007 | 6.722 | 6.752 | 6.576 | 6.624 | 1,715,022 | -0.08(-1.20%) |