Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.785 | 7.873 | 6.741 | 7.780 | 9,255,812 | +0.91(+13.22%) |
Jan 30, 2008 | 6.785 | 7.203 | 6.677 | 6.871 | 7,540,506 | +0.06(+0.85%) |
Jan 29, 2008 | 6.496 | 6.864 | 6.410 | 6.814 | 7,519,752 | +0.27(+4.07%) |
Jan 28, 2008 | 6.049 | 6.561 | 5.934 | 6.547 | 3,097,134 | +0.49(+8.10%) |
Jan 25, 2008 | 6.518 | 6.576 | 6.028 | 6.057 | 6,636,167 | -0.40(-6.25%) |
Jan 24, 2008 | 6.381 | 6.590 | 6.345 | 6.460 | 6,108,477 | +0.12(+1.93%) |
Jan 23, 2008 | 5.624 | 6.453 | 5.588 | 6.338 | 8,301,652 | +0.58(+10.15%) |
Jan 22, 2008 | 4.860 | 5.927 | 4.860 | 5.754 | 8,929,303 | +0.68(+13.51%) |
Jan 21, 2008 | 5.206 | 5.213 | 4.968 | 5.069 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.206 | 5.213 | 4.968 | 5.069 | 3,613,471 | -0.01(-0.14%) |
Jan 17, 2008 | 5.112 | 5.213 | 4.975 | 5.076 | 5,205,443 | -0.01(-0.14%) |
Jan 16, 2008 | 4.917 | 5.235 | 4.874 | 5.083 | 5,245,285 | +0.25(+5.07%) |
Jan 15, 2008 | 5.155 | 5.199 | 4.831 | 4.838 | 4,513,542 | -0.37(-7.19%) |
Jan 14, 2008 | 5.119 | 5.256 | 5.025 | 5.213 | 3,141,430 | +0.13(+2.55%) |
Jan 11, 2008 | 5.429 | 5.429 | 5.040 | 5.083 | 6,489,464 | -0.38(-6.99%) |
Jan 10, 2008 | 5.011 | 5.696 | 4.953 | 5.465 | 6,872,164 | +0.20(+3.84%) |
Jan 09, 2008 | 5.386 | 5.386 | 5.054 | 5.263 | 6,934,896 | -0.14(-2.54%) |
Jan 08, 2008 | 5.624 | 5.768 | 5.343 | 5.400 | 4,983,372 | -0.22(-3.85%) |
Jan 07, 2008 | 5.790 | 5.797 | 5.530 | 5.617 | 5,018,656 | -0.17(-2.99%) |
Jan 04, 2008 | 5.992 | 6.057 | 5.696 | 5.790 | 7,561,253 | -0.32(-5.19%) |
Jan 03, 2008 | 6.367 | 6.421 | 6.093 | 6.107 | 3,435,430 | -0.28(-4.40%) |
Jan 02, 2008 | 6.496 | 6.576 | 6.381 | 6.388 | 3,808,995 | -0.12(-1.88%) |
Jan 01, 2008 | 6.532 | 6.590 | 6.489 | 6.511 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.532 | 6.590 | 6.489 | 6.511 | 3,909,624 | -0.04(-0.66%) |
Dec 28, 2007 | 6.604 | 6.741 | 6.540 | 6.554 | 2,508,089 | -0.04(-0.66%) |
Dec 27, 2007 | 6.669 | 6.741 | 6.558 | 6.597 | 2,515,925 | -0.12(-1.82%) |
Dec 26, 2007 | 6.907 | 6.936 | 6.655 | 6.720 | 3,106,953 | -0.18(-2.61%) |
Dec 24, 2007 | 6.878 | 6.951 | 6.792 | 6.900 | 1,733,277 | -0.02(-0.31%) |
Dec 21, 2007 | 7.210 | 7.275 | 6.893 | 6.922 | 5,299,543 | -0.21(-2.93%) |
Dec 20, 2007 | 7.066 | 7.189 | 6.951 | 7.131 | 3,406,536 | +0.12(+1.75%) |
Dec 19, 2007 | 7.102 | 7.239 | 6.922 | 7.008 | 2,906,229 | -0.12(-1.72%) |
Dec 18, 2007 | 6.922 | 7.167 | 6.806 | 7.131 | 3,033,549 | +0.28(+4.11%) |
Dec 17, 2007 | 7.073 | 7.109 | 6.850 | 6.850 | 3,419,723 | -0.25(-3.46%) |
Dec 14, 2007 | 7.044 | 7.181 | 6.929 | 7.095 | 3,567,752 | -0.08(-1.11%) |
Dec 13, 2007 | 7.325 | 7.354 | 7.167 | 7.174 | 4,305,641 | -0.20(-2.74%) |
Dec 12, 2007 | 7.736 | 8.032 | 7.225 | 7.376 | 4,958,087 | -0.17(-2.29%) |
Dec 11, 2007 | 7.686 | 8.075 | 7.535 | 7.549 | 5,394,672 | -0.14(-1.78%) |
Dec 10, 2007 | 7.599 | 7.708 | 7.369 | 7.686 | 3,974,533 | +0.12(+1.62%) |
Dec 07, 2007 | 7.095 | 7.643 | 7.066 | 7.563 | 4,723,681 | +0.37(+5.11%) |
Dec 06, 2007 | 7.210 | 7.239 | 6.857 | 7.196 | 7,976,874 | -0.06(-0.80%) |
Dec 05, 2007 | 7.398 | 7.931 | 7.109 | 7.253 | 10,678,035 | -1.04(-12.52%) |
Dec 04, 2007 | 8.320 | 8.421 | 8.083 | 8.292 | 3,497,407 | +0.09(+1.05%) |
Dec 03, 2007 | 8.097 | 8.407 | 8.075 | 8.205 | 3,321,141 | +0.05(+0.62%) |
Nov 30, 2007 | 7.910 | 8.421 | 7.895 | 8.155 | 7,117,157 | +0.34(+4.34%) |
Nov 29, 2007 | 8.003 | 8.003 | 7.628 | 7.816 | 3,478,596 | -0.28(-3.47%) |
Nov 28, 2007 | 7.390 | 8.284 | 7.390 | 8.097 | 4,773,007 | +0.66(+8.82%) |
Nov 27, 2007 | 7.383 | 7.643 | 7.369 | 7.441 | 4,967,798 | +0.08(+1.08%) |
Nov 26, 2007 | 7.571 | 7.571 | 7.297 | 7.362 | 3,111,354 | -0.14(-1.83%) |
Nov 23, 2007 | 7.455 | 7.607 | 7.426 | 7.499 | 1,020,647 | +0.07(+0.97%) |
Nov 21, 2007 | 7.261 | 7.549 | 7.167 | 7.426 | 3,500,694 | +0.10(+1.38%) |
Nov 20, 2007 | 7.499 | 7.809 | 7.181 | 7.325 | 6,386,147 | -0.19(-2.50%) |
Nov 19, 2007 | 7.917 | 7.938 | 7.491 | 7.513 | 6,003,696 | -0.48(-5.96%) |
Nov 16, 2007 | 7.845 | 8.191 | 7.736 | 7.989 | 3,646,723 | +0.16(+2.03%) |
Nov 15, 2007 | 8.090 | 8.111 | 7.672 | 7.830 | 4,843,246 | -0.28(-3.47%) |
Nov 14, 2007 | 8.414 | 8.414 | 8.083 | 8.111 | 3,870,625 | -0.27(-3.27%) |
Nov 13, 2007 | 8.097 | 8.429 | 8.054 | 8.385 | 4,835,407 | +0.32(+4.03%) |
Nov 12, 2007 | 7.679 | 8.407 | 7.679 | 8.061 | 5,017,854 | +0.32(+4.10%) |
Nov 09, 2007 | 7.722 | 7.859 | 7.571 | 7.744 | 6,770,086 | -0.19(-2.45%) |
Nov 08, 2007 | 8.580 | 8.623 | 7.664 | 7.938 | 12,581,165 | -0.87(-9.90%) |
Nov 07, 2007 | 9.106 | 9.215 | 8.688 | 8.811 | 4,407,273 | -0.40(-4.31%) |
Nov 06, 2007 | 9.034 | 9.279 | 8.811 | 9.207 | 3,577,468 | +0.18(+2.00%) |
Nov 05, 2007 | 8.998 | 9.236 | 8.905 | 9.027 | 3,277,434 | -0.18(-1.96%) |
Nov 02, 2007 | 9.150 | 9.207 | 8.854 | 9.207 | 3,200,221 | +0.16(+1.75%) |