Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.851 | 7.035 | 6.710 | 6.952 | 18,067,590 | +0.09(+1.28%) |
Jan 30, 2008 | 6.908 | 7.030 | 6.772 | 6.865 | 12,480,849 | -0.03(-0.40%) |
Jan 29, 2008 | 6.939 | 6.968 | 6.737 | 6.892 | 12,500,791 | -0.00(-0.05%) |
Jan 28, 2008 | 6.681 | 6.896 | 6.632 | 6.896 | 14,282,080 | +0.17(+2.59%) |
Jan 25, 2008 | 7.037 | 7.075 | 6.689 | 6.722 | 14,882,314 | -0.19(-2.81%) |
Jan 24, 2008 | 6.842 | 7.063 | 6.767 | 6.916 | 19,059,848 | +0.04(+0.58%) |
Jan 23, 2008 | 6.323 | 6.932 | 6.323 | 6.877 | 23,194,852 | +0.36(+5.57%) |
Jan 22, 2008 | 5.629 | 6.588 | 5.552 | 6.514 | 53,257,428 | +0.73(+12.64%) |
Jan 21, 2008 | 5.769 | 5.927 | 5.566 | 5.783 | 30,679,540 | +0.00(+0.00%) |
Jan 18, 2008 | 5.769 | 5.927 | 5.566 | 5.783 | 30,679,540 | +0.08(+1.45%) |
Jan 17, 2008 | 6.061 | 6.144 | 5.686 | 5.700 | 19,276,718 | -0.35(-5.72%) |
Jan 16, 2008 | 6.111 | 6.213 | 6.042 | 6.046 | 13,112,144 | -0.08(-1.35%) |
Jan 15, 2008 | 6.127 | 6.220 | 6.116 | 6.128 | 11,635,637 | -0.08(-1.27%) |
Jan 14, 2008 | 6.010 | 6.240 | 5.963 | 6.207 | 12,422,481 | +0.24(+4.01%) |
Jan 11, 2008 | 6.175 | 6.230 | 5.963 | 5.968 | 13,815,907 | -0.23(-3.75%) |
Jan 10, 2008 | 6.194 | 6.280 | 6.030 | 6.201 | 15,496,462 | -0.03(-0.55%) |
Jan 09, 2008 | 6.128 | 6.237 | 6.008 | 6.235 | 12,072,271 | +0.10(+1.63%) |
Jan 08, 2008 | 6.484 | 6.484 | 6.128 | 6.135 | 12,147,221 | -0.29(-4.47%) |
Jan 07, 2008 | 6.467 | 6.519 | 6.371 | 6.423 | 8,745,994 | -0.04(-0.69%) |
Jan 04, 2008 | 6.564 | 6.622 | 6.462 | 6.467 | 7,297,298 | -0.15(-2.34%) |
Jan 03, 2008 | 6.713 | 6.815 | 6.620 | 6.622 | 8,147,870 | -0.08(-1.18%) |
Jan 02, 2008 | 6.911 | 6.956 | 6.686 | 6.701 | 14,210,768 | -0.25(-3.64%) |
Jan 01, 2008 | 7.001 | 7.037 | 6.937 | 6.954 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 7.001 | 7.037 | 6.937 | 6.954 | 3,879,535 | -0.06(-0.86%) |
Dec 28, 2007 | 6.975 | 7.130 | 6.968 | 7.014 | 4,378,763 | -0.00(-0.02%) |
Dec 27, 2007 | 7.250 | 7.307 | 7.004 | 7.016 | 3,411,363 | -0.26(-3.62%) |
Dec 26, 2007 | 7.278 | 7.290 | 7.176 | 7.279 | 2,003,947 | -0.05(-0.73%) |
Dec 24, 2007 | 7.216 | 7.334 | 7.135 | 7.333 | 1,454,112 | +0.12(+1.62%) |
Dec 21, 2007 | 7.276 | 7.386 | 7.168 | 7.216 | 7,878,270 | +0.06(+0.79%) |
Dec 20, 2007 | 7.121 | 7.159 | 6.983 | 7.159 | 4,545,082 | +0.09(+1.22%) |
Dec 19, 2007 | 7.112 | 7.126 | 6.999 | 7.073 | 3,978,083 | -0.01(-0.10%) |
Dec 18, 2007 | 7.081 | 7.114 | 6.935 | 7.080 | 4,985,396 | +0.11(+1.53%) |
Dec 17, 2007 | 7.303 | 7.309 | 6.973 | 6.973 | 6,522,131 | -0.35(-4.79%) |
Dec 14, 2007 | 7.398 | 7.432 | 7.321 | 7.324 | 5,399,159 | -0.16(-2.12%) |
Dec 13, 2007 | 7.240 | 7.501 | 7.143 | 7.482 | 6,988,198 | +0.26(+3.62%) |
Dec 12, 2007 | 7.475 | 7.481 | 7.131 | 7.221 | 6,676,181 | -0.04(-0.62%) |
Dec 11, 2007 | 7.610 | 7.613 | 7.235 | 7.266 | 5,926,343 | -0.31(-4.15%) |
Dec 10, 2007 | 7.262 | 7.598 | 7.262 | 7.580 | 7,129,258 | +0.25(+3.35%) |
Dec 07, 2007 | 7.259 | 7.396 | 7.207 | 7.334 | 13,611,069 | +0.06(+0.76%) |
Dec 06, 2007 | 7.202 | 7.302 | 7.097 | 7.279 | 5,748,741 | +0.09(+1.24%) |
Dec 05, 2007 | 7.069 | 7.204 | 7.035 | 7.190 | 7,667,155 | +0.28(+4.06%) |
Dec 04, 2007 | 6.763 | 6.937 | 6.727 | 6.909 | 3,989,940 | +0.03(+0.42%) |
Dec 03, 2007 | 6.729 | 6.934 | 6.729 | 6.880 | 5,355,735 | +0.06(+0.88%) |
Nov 30, 2007 | 6.882 | 6.913 | 6.753 | 6.820 | 5,678,209 | -0.03(-0.45%) |
Nov 29, 2007 | 6.927 | 6.968 | 6.810 | 6.851 | 5,843,105 | -0.12(-1.73%) |
Nov 28, 2007 | 6.727 | 7.004 | 6.675 | 6.971 | 7,470,221 | +0.30(+4.46%) |
Nov 27, 2007 | 6.546 | 6.705 | 6.495 | 6.674 | 8,777,206 | +0.18(+2.73%) |
Nov 26, 2007 | 6.552 | 6.677 | 6.471 | 6.497 | 6,800,297 | -0.12(-1.85%) |
Nov 23, 2007 | 6.600 | 6.665 | 6.521 | 6.619 | 2,261,649 | +0.04(+0.68%) |
Nov 21, 2007 | 6.491 | 6.624 | 6.452 | 6.574 | 5,880,519 | +0.03(+0.50%) |
Nov 20, 2007 | 6.562 | 6.627 | 6.438 | 6.541 | 8,802,257 | +0.03(+0.45%) |
Nov 19, 2007 | 6.677 | 6.688 | 6.493 | 6.512 | 8,348,174 | -0.22(-3.22%) |
Nov 16, 2007 | 6.940 | 6.961 | 6.658 | 6.729 | 10,105,528 | -0.16(-2.30%) |
Nov 15, 2007 | 6.822 | 6.971 | 6.817 | 6.887 | 5,822,517 | +0.04(+0.58%) |
Nov 14, 2007 | 7.009 | 7.020 | 6.837 | 6.848 | 8,363,844 | -0.09(-1.34%) |
Nov 13, 2007 | 6.841 | 6.999 | 6.763 | 6.940 | 10,432,943 | +0.07(+1.00%) |
Nov 12, 2007 | 6.884 | 7.111 | 6.841 | 6.872 | 10,099,245 | -0.03(-0.42%) |
Nov 09, 2007 | 7.138 | 7.197 | 6.901 | 6.901 | 6,185,184 | -0.32(-4.43%) |
Nov 08, 2007 | 7.164 | 7.260 | 6.939 | 7.221 | 8,732,230 | +0.05(+0.74%) |
Nov 07, 2007 | 7.343 | 7.381 | 7.145 | 7.168 | 7,622,655 | -0.26(-3.56%) |
Nov 06, 2007 | 7.383 | 7.434 | 7.269 | 7.432 | 5,459,264 | +0.06(+0.79%) |
Nov 05, 2007 | 7.457 | 7.457 | 7.295 | 7.374 | 5,800,099 | -0.18(-2.32%) |
Nov 02, 2007 | 7.451 | 7.627 | 7.312 | 7.549 | 5,039,776 | +0.18(+2.48%) |