Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.540 | 7.010 | 6.496 | 6.795 | 480,994 | +0.16(+2.36%) |
Jan 30, 2008 | 6.731 | 6.937 | 6.618 | 6.638 | 290,677 | -0.15(-2.24%) |
Jan 29, 2008 | 6.775 | 6.844 | 6.721 | 6.790 | 268,238 | +0.03(+0.44%) |
Jan 28, 2008 | 6.692 | 6.809 | 6.579 | 6.760 | 331,269 | +0.04(+0.66%) |
Jan 25, 2008 | 6.603 | 6.795 | 6.476 | 6.716 | 574,010 | +0.20(+3.01%) |
Jan 24, 2008 | 6.594 | 6.755 | 6.471 | 6.520 | 532,398 | -0.10(-1.48%) |
Jan 23, 2008 | 6.329 | 6.662 | 6.211 | 6.618 | 708,436 | +0.09(+1.35%) |
Jan 22, 2008 | 6.246 | 6.780 | 6.133 | 6.530 | 396,340 | +0.09(+1.45%) |
Jan 21, 2008 | 6.505 | 6.711 | 6.314 | 6.437 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.505 | 6.711 | 6.314 | 6.437 | 513,101 | -0.08(-1.28%) |
Jan 17, 2008 | 6.888 | 7.020 | 6.510 | 6.520 | 360,439 | -0.34(-5.00%) |
Jan 16, 2008 | 6.809 | 7.030 | 6.746 | 6.863 | 387,773 | +0.02(+0.36%) |
Jan 15, 2008 | 7.059 | 7.084 | 6.809 | 6.839 | 355,952 | -0.33(-4.65%) |
Jan 14, 2008 | 7.206 | 7.246 | 7.020 | 7.172 | 495,069 | +0.06(+0.83%) |
Jan 11, 2008 | 7.378 | 7.505 | 7.059 | 7.113 | 864,157 | -0.33(-4.48%) |
Jan 10, 2008 | 7.844 | 7.878 | 7.412 | 7.447 | 843,749 | -0.53(-6.70%) |
Jan 09, 2008 | 7.030 | 8.133 | 7.001 | 7.981 | 1,702,933 | +1.06(+15.38%) |
Jan 08, 2008 | 7.246 | 7.476 | 6.912 | 6.917 | 469,571 | -0.28(-3.95%) |
Jan 07, 2008 | 7.059 | 7.339 | 7.059 | 7.202 | 836,099 | +0.27(+3.96%) |
Jan 04, 2008 | 7.197 | 7.241 | 6.922 | 6.927 | 334,941 | -0.35(-4.85%) |
Jan 03, 2008 | 7.765 | 7.780 | 7.275 | 7.280 | 460,595 | -0.44(-5.65%) |
Jan 02, 2008 | 7.839 | 7.912 | 7.702 | 7.716 | 411,027 | -0.17(-2.11%) |
Jan 01, 2008 | 7.927 | 8.030 | 7.878 | 7.883 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 7.927 | 8.030 | 7.878 | 7.883 | 353,504 | -0.10(-1.29%) |
Dec 28, 2007 | 7.991 | 8.118 | 7.981 | 7.986 | 309,035 | +0.07(+0.93%) |
Dec 27, 2007 | 8.226 | 8.226 | 7.912 | 7.912 | 367,375 | -0.30(-3.64%) |
Dec 26, 2007 | 8.040 | 8.319 | 7.981 | 8.211 | 299,603 | +0.09(+1.09%) |
Dec 24, 2007 | 7.805 | 8.162 | 7.805 | 8.123 | 154,415 | +0.28(+3.56%) |
Dec 21, 2007 | 7.839 | 7.868 | 7.770 | 7.844 | 1,011,964 | +0.17(+2.24%) |
Dec 20, 2007 | 7.721 | 7.765 | 7.496 | 7.672 | 593,389 | +0.02(+0.26%) |
Dec 19, 2007 | 7.643 | 7.760 | 7.550 | 7.653 | 456,312 | -0.02(-0.26%) |
Dec 18, 2007 | 7.569 | 7.711 | 7.481 | 7.672 | 669,475 | +0.18(+2.42%) |
Dec 17, 2007 | 7.589 | 7.628 | 7.403 | 7.491 | 580,946 | -0.16(-2.05%) |
Dec 14, 2007 | 7.809 | 7.809 | 7.613 | 7.648 | 516,358 | -0.20(-2.50%) |
Dec 13, 2007 | 7.657 | 7.927 | 7.643 | 7.844 | 499,148 | +0.10(+1.33%) |
Dec 12, 2007 | 7.957 | 8.153 | 7.623 | 7.741 | 550,169 | -0.01(-0.13%) |
Dec 11, 2007 | 7.986 | 8.187 | 7.716 | 7.751 | 470,140 | -0.28(-3.54%) |
Dec 10, 2007 | 7.844 | 8.094 | 7.844 | 8.035 | 432,650 | +0.20(+2.50%) |
Dec 07, 2007 | 7.677 | 7.961 | 7.648 | 7.839 | 448,152 | +0.16(+2.11%) |
Dec 06, 2007 | 7.206 | 7.721 | 7.197 | 7.677 | 725,163 | +0.43(+5.95%) |
Dec 05, 2007 | 7.157 | 7.368 | 7.069 | 7.246 | 535,661 | +0.19(+2.64%) |
Dec 04, 2007 | 7.241 | 7.314 | 7.059 | 7.059 | 514,665 | -0.27(-3.74%) |
Dec 03, 2007 | 7.108 | 7.334 | 7.010 | 7.334 | 511,251 | +0.25(+3.46%) |
Nov 30, 2007 | 7.187 | 7.275 | 7.035 | 7.089 | 864,484 | -0.03(-0.48%) |
Nov 29, 2007 | 7.074 | 7.182 | 6.991 | 7.123 | 505,880 | +0.02(+0.28%) |
Nov 28, 2007 | 6.716 | 7.118 | 6.716 | 7.104 | 560,955 | +0.39(+5.77%) |
Nov 27, 2007 | 6.569 | 6.800 | 6.520 | 6.716 | 716,595 | +0.18(+2.78%) |
Nov 26, 2007 | 6.917 | 7.005 | 6.505 | 6.535 | 481,995 | -0.39(-5.59%) |
Nov 23, 2007 | 6.667 | 7.001 | 6.667 | 6.922 | 202,760 | +0.33(+4.98%) |
Nov 21, 2007 | 6.594 | 6.755 | 6.530 | 6.594 | 475,078 | -0.01(-0.15%) |
Nov 20, 2007 | 6.628 | 6.888 | 6.456 | 6.603 | 747,397 | +0.00(+0.00%) |
Nov 19, 2007 | 6.613 | 6.755 | 6.491 | 6.603 | 614,195 | -0.11(-1.61%) |
Nov 16, 2007 | 6.564 | 6.726 | 6.496 | 6.711 | 565,647 | +0.16(+2.47%) |
Nov 15, 2007 | 6.525 | 6.657 | 6.447 | 6.550 | 668,251 | -0.06(-0.96%) |
Nov 14, 2007 | 6.648 | 6.770 | 6.574 | 6.613 | 701,092 | -0.00(-0.07%) |
Nov 13, 2007 | 6.814 | 6.956 | 6.574 | 6.618 | 849,593 | -0.16(-2.39%) |
Nov 12, 2007 | 6.858 | 7.064 | 6.667 | 6.780 | 662,335 | -0.10(-1.50%) |
Nov 09, 2007 | 6.922 | 7.069 | 6.726 | 6.883 | 625,210 | -0.15(-2.09%) |
Nov 08, 2007 | 6.849 | 7.069 | 6.525 | 7.030 | 1,067,125 | +0.13(+1.92%) |
Nov 07, 2007 | 6.589 | 7.104 | 6.486 | 6.898 | 1,001,561 | +0.28(+4.22%) |
Nov 06, 2007 | 7.662 | 7.780 | 6.466 | 6.618 | 1,837,691 | -1.20(-15.36%) |
Nov 05, 2007 | 7.947 | 7.952 | 7.672 | 7.819 | 276,602 | -0.24(-2.98%) |
Nov 02, 2007 | 8.030 | 8.113 | 7.824 | 8.059 | 333,513 | +0.14(+1.80%) |