Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 7.512 | 7.570 | 7.338 | 7.570 | 59,422 | +0.07(+1.00%) |
Jan 30, 2008 | 7.482 | 7.513 | 7.420 | 7.495 | 177,560 | +0.06(+0.82%) |
Jan 29, 2008 | 7.376 | 7.491 | 7.328 | 7.434 | 363,610 | +0.17(+2.35%) |
Jan 28, 2008 | 7.310 | 7.421 | 7.038 | 7.263 | 176,853 | -0.00(-0.04%) |
Jan 25, 2008 | 7.208 | 7.356 | 7.098 | 7.266 | 99,745 | +0.11(+1.58%) |
Jan 24, 2008 | 6.638 | 7.153 | 6.638 | 7.153 | 442,841 | +0.54(+8.12%) |
Jan 23, 2008 | 6.333 | 6.616 | 6.291 | 6.616 | 114,601 | +0.01(+0.09%) |
Jan 22, 2008 | 6.459 | 6.610 | 6.375 | 6.610 | 62,252 | +0.08(+1.30%) |
Jan 21, 2008 | 6.715 | 6.855 | 6.525 | 6.525 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.715 | 6.855 | 6.525 | 6.525 | 120,967 | +0.01(+0.11%) |
Jan 17, 2008 | 6.785 | 6.816 | 6.517 | 6.518 | 67,204 | -0.15(-2.21%) |
Jan 16, 2008 | 6.877 | 6.891 | 6.665 | 6.665 | 104,697 | -0.28(-3.97%) |
Jan 15, 2008 | 7.068 | 7.147 | 6.770 | 6.941 | 62,959 | -0.19(-2.68%) |
Jan 14, 2008 | 7.033 | 7.188 | 7.021 | 7.132 | 96,208 | +0.19(+2.77%) |
Jan 11, 2008 | 6.814 | 7.026 | 6.814 | 6.939 | 84,182 | +0.13(+1.89%) |
Jan 10, 2008 | 6.570 | 6.869 | 6.570 | 6.811 | 42,444 | +0.24(+3.70%) |
Jan 09, 2008 | 6.570 | 6.596 | 6.503 | 6.568 | 60,837 | +0.06(+0.96%) |
Jan 08, 2008 | 6.446 | 6.712 | 6.430 | 6.505 | 108,941 | +0.02(+0.26%) |
Jan 07, 2008 | 6.525 | 6.525 | 6.469 | 6.488 | 50,226 | -0.02(-0.33%) |
Jan 04, 2008 | 6.602 | 6.602 | 6.488 | 6.510 | 43,074 | -0.11(-1.60%) |
Jan 03, 2008 | 6.681 | 6.715 | 6.613 | 6.616 | 39,834 | -0.05(-0.70%) |
Jan 02, 2008 | 6.651 | 6.710 | 6.644 | 6.662 | 73,571 | +0.04(+0.53%) |
Jan 01, 2008 | 6.729 | 6.757 | 6.607 | 6.627 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.729 | 6.757 | 6.607 | 6.627 | 44,567 | -0.11(-1.70%) |
Dec 28, 2007 | 6.855 | 6.880 | 6.737 | 6.741 | 34,663 | -0.08(-1.20%) |
Dec 27, 2007 | 6.898 | 6.898 | 6.823 | 6.823 | 21,222 | -0.06(-0.90%) |
Dec 26, 2007 | 6.771 | 6.901 | 6.771 | 6.886 | 34,663 | +0.14(+2.12%) |
Dec 24, 2007 | 6.722 | 6.801 | 6.722 | 6.743 | 15,563 | +0.03(+0.42%) |
Dec 21, 2007 | 6.884 | 6.884 | 6.715 | 6.715 | 84,889 | -0.17(-2.46%) |
Dec 20, 2007 | 6.580 | 6.897 | 6.580 | 6.884 | 265,280 | +0.42(+6.56%) |
Dec 19, 2007 | 6.456 | 6.493 | 6.432 | 6.460 | 287,210 | -0.03(-0.39%) |
Dec 18, 2007 | 6.503 | 6.630 | 6.436 | 6.486 | 67,204 | +0.05(+0.79%) |
Dec 17, 2007 | 6.577 | 6.637 | 6.363 | 6.435 | 66,496 | -0.14(-2.11%) |
Dec 14, 2007 | 6.541 | 6.691 | 6.541 | 6.573 | 91,256 | +0.03(+0.43%) |
Dec 13, 2007 | 6.778 | 6.778 | 6.503 | 6.545 | 119,552 | -0.18(-2.65%) |
Dec 12, 2007 | 7.019 | 7.068 | 6.723 | 6.723 | 52,348 | -0.20(-2.82%) |
Dec 11, 2007 | 7.139 | 7.139 | 6.896 | 6.918 | 53,763 | -0.21(-2.97%) |
Dec 10, 2007 | 7.143 | 7.151 | 7.117 | 7.130 | 35,370 | -0.01(-0.12%) |
Dec 07, 2007 | 7.181 | 7.330 | 7.068 | 7.139 | 74,278 | -0.07(-0.94%) |
Dec 06, 2007 | 6.956 | 7.208 | 6.904 | 7.207 | 67,204 | +0.25(+3.58%) |
Dec 05, 2007 | 6.862 | 6.958 | 6.862 | 6.958 | 21,222 | +0.11(+1.65%) |
Dec 04, 2007 | 6.814 | 6.845 | 6.733 | 6.845 | 41,737 | -0.01(-0.10%) |
Dec 03, 2007 | 6.927 | 6.975 | 6.833 | 6.852 | 50,933 | -0.29(-4.02%) |
Nov 30, 2007 | 6.801 | 7.139 | 6.801 | 7.139 | 65,166 | +0.27(+3.91%) |
Nov 29, 2007 | 6.716 | 6.884 | 6.716 | 6.870 | 81,352 | +0.29(+4.43%) |
Nov 28, 2007 | 6.644 | 6.699 | 6.558 | 6.579 | 48,811 | +0.04(+0.61%) |
Nov 27, 2007 | 6.432 | 6.635 | 6.298 | 6.539 | 91,256 | +0.17(+2.62%) |
Nov 26, 2007 | 6.573 | 6.573 | 6.367 | 6.373 | 48,811 | -0.20(-3.10%) |
Nov 23, 2007 | 6.503 | 6.634 | 6.503 | 6.576 | 12,733 | +0.14(+2.15%) |
Nov 21, 2007 | 6.750 | 6.750 | 6.432 | 6.438 | 84,889 | -0.31(-4.59%) |
Nov 20, 2007 | 6.749 | 6.828 | 6.580 | 6.747 | 195,246 | +0.35(+5.46%) |
Nov 19, 2007 | 6.715 | 6.787 | 6.397 | 6.398 | 510,045 | -0.40(-5.90%) |
Nov 16, 2007 | 6.842 | 6.856 | 6.729 | 6.799 | 52,348 | -0.05(-0.68%) |
Nov 15, 2007 | 6.997 | 6.997 | 6.846 | 6.846 | 21,929 | -0.13(-1.88%) |
Nov 14, 2007 | 6.907 | 6.992 | 6.849 | 6.978 | 50,226 | +0.13(+1.96%) |
Nov 13, 2007 | 6.715 | 6.855 | 6.503 | 6.843 | 87,011 | +0.41(+6.30%) |
Nov 12, 2007 | 6.884 | 6.884 | 6.409 | 6.438 | 96,915 | -0.44(-6.39%) |
Nov 09, 2007 | 6.907 | 6.911 | 6.771 | 6.877 | 45,981 | -0.02(-0.31%) |
Nov 08, 2007 | 6.767 | 6.918 | 6.729 | 6.898 | 45,981 | +0.14(+2.09%) |
Nov 07, 2007 | 6.956 | 6.956 | 6.644 | 6.757 | 106,819 | -0.21(-3.02%) |
Nov 06, 2007 | 7.037 | 7.060 | 6.785 | 6.968 | 45,274 | -0.03(-0.44%) |
Nov 05, 2007 | 7.181 | 7.181 | 6.999 | 6.999 | 64,374 | -0.24(-3.34%) |
Nov 02, 2007 | 7.386 | 7.386 | 7.219 | 7.240 | 28,296 | -0.20(-2.64%) |