Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 7.200 | 7.510 | 7.060 | 7.500 | 227,138 | +0.18(+2.46%) |
Jan 30, 2008 | 7.270 | 7.500 | 7.250 | 7.320 | 564,512 | +0.01(+0.14%) |
Jan 29, 2008 | 7.730 | 7.780 | 7.300 | 7.310 | 1,092,762 | -0.42(-5.43%) |
Jan 28, 2008 | 7.480 | 7.810 | 7.440 | 7.730 | 241,013 | +0.25(+3.34%) |
Jan 25, 2008 | 7.390 | 7.490 | 7.160 | 7.480 | 400,806 | +0.14(+1.91%) |
Jan 24, 2008 | 7.450 | 7.450 | 7.280 | 7.340 | 562,995 | -0.16(-2.13%) |
Jan 23, 2008 | 7.340 | 7.510 | 7.080 | 7.500 | 522,485 | -0.03(-0.40%) |
Jan 22, 2008 | 7.460 | 7.750 | 7.180 | 7.530 | 758,782 | -0.32(-4.08%) |
Jan 21, 2008 | 7.920 | 8.150 | 7.690 | 7.850 | 636,639 | +0.00(+0.00%) |
Jan 18, 2008 | 7.920 | 8.150 | 7.690 | 7.850 | 636,639 | -0.13(-1.63%) |
Jan 17, 2008 | 8.090 | 8.120 | 7.910 | 7.980 | 430,657 | -0.09(-1.12%) |
Jan 16, 2008 | 7.820 | 8.190 | 7.820 | 8.070 | 893,486 | +0.25(+3.20%) |
Jan 15, 2008 | 7.610 | 7.840 | 7.520 | 7.820 | 322,746 | +0.10(+1.30%) |
Jan 14, 2008 | 7.690 | 7.750 | 7.460 | 7.720 | 1,484,546 | +0.06(+0.78%) |
Jan 11, 2008 | 7.670 | 7.700 | 7.528 | 7.660 | 714,451 | -0.04(-0.52%) |
Jan 10, 2008 | 7.400 | 7.710 | 7.270 | 7.700 | 541,316 | +0.20(+2.67%) |
Jan 09, 2008 | 7.350 | 7.500 | 7.210 | 7.500 | 347,077 | +0.12(+1.63%) |
Jan 08, 2008 | 7.340 | 7.440 | 7.230 | 7.380 | 273,433 | +0.06(+0.82%) |
Jan 07, 2008 | 7.440 | 7.450 | 7.220 | 7.320 | 363,848 | -0.07(-0.95%) |
Jan 04, 2008 | 7.240 | 7.400 | 7.190 | 7.390 | 343,957 | +0.04(+0.54%) |
Jan 03, 2008 | 7.250 | 7.400 | 7.200 | 7.350 | 303,209 | +0.05(+0.68%) |
Jan 02, 2008 | 7.230 | 7.460 | 7.080 | 7.300 | 230,521 | -0.04(-0.54%) |
Jan 01, 2008 | 7.320 | 7.500 | 7.160 | 7.340 | 300,015 | +0.00(+0.00%) |
Dec 31, 2007 | 7.320 | 7.500 | 7.160 | 7.340 | 300,015 | +0.00(+0.00%) |
Dec 28, 2007 | 7.370 | 7.430 | 7.200 | 7.340 | 124,773 | +0.02(+0.27%) |
Dec 27, 2007 | 7.450 | 7.510 | 7.250 | 7.320 | 170,505 | -0.12(-1.61%) |
Dec 26, 2007 | 7.200 | 7.470 | 7.060 | 7.440 | 175,510 | +0.23(+3.19%) |
Dec 24, 2007 | 7.220 | 7.280 | 7.020 | 7.210 | 192,823 | +0.05(+0.70%) |
Dec 21, 2007 | 6.720 | 7.240 | 6.620 | 7.160 | 705,277 | +0.54(+8.16%) |
Dec 20, 2007 | 6.620 | 6.630 | 6.250 | 6.620 | 140,561 | +0.09(+1.38%) |
Dec 19, 2007 | 6.540 | 6.680 | 6.330 | 6.530 | 169,559 | +0.01(+0.15%) |
Dec 18, 2007 | 6.400 | 6.770 | 5.820 | 6.520 | 950,187 | +0.19(+3.00%) |
Dec 17, 2007 | 6.380 | 6.520 | 6.170 | 6.330 | 242,080 | -0.10(-1.56%) |
Dec 14, 2007 | 6.700 | 6.720 | 6.410 | 6.430 | 459,918 | -0.34(-5.02%) |
Dec 13, 2007 | 6.780 | 6.850 | 6.580 | 6.770 | 325,969 | -0.07(-1.02%) |
Dec 12, 2007 | 6.940 | 7.060 | 6.770 | 6.840 | 444,355 | +0.06(+0.88%) |
Dec 11, 2007 | 7.030 | 7.070 | 6.760 | 6.780 | 153,436 | -0.21(-3.00%) |
Dec 10, 2007 | 7.200 | 7.200 | 6.920 | 6.990 | 167,234 | -0.22(-3.05%) |
Dec 07, 2007 | 7.200 | 7.210 | 6.980 | 7.210 | 169,711 | +0.00(+0.00%) |
Dec 06, 2007 | 7.060 | 7.220 | 6.920 | 7.210 | 703,525 | +0.15(+2.12%) |
Dec 05, 2007 | 7.500 | 7.500 | 7.040 | 7.060 | 264,249 | -0.28(-3.81%) |
Dec 04, 2007 | 7.580 | 7.580 | 7.310 | 7.340 | 73,922 | -0.30(-3.93%) |
Dec 03, 2007 | 7.640 | 7.710 | 7.540 | 7.640 | 119,931 | +0.00(+0.00%) |
Nov 30, 2007 | 7.670 | 7.800 | 7.490 | 7.640 | 345,186 | +0.05(+0.66%) |
Nov 29, 2007 | 7.400 | 7.610 | 7.340 | 7.590 | 229,307 | +0.21(+2.85%) |
Nov 28, 2007 | 7.100 | 7.490 | 7.020 | 7.380 | 352,222 | +0.34(+4.83%) |
Nov 27, 2007 | 7.020 | 7.220 | 6.920 | 7.040 | 325,039 | +0.03(+0.43%) |
Nov 26, 2007 | 6.850 | 7.140 | 6.850 | 7.010 | 993,201 | +0.14(+2.04%) |
Nov 23, 2007 | 6.650 | 6.910 | 6.500 | 6.870 | 51,621 | +0.28(+4.25%) |
Nov 21, 2007 | 6.700 | 6.700 | 6.510 | 6.590 | 459,270 | -0.12(-1.79%) |
Nov 20, 2007 | 6.880 | 6.940 | 6.330 | 6.710 | 715,113 | -0.20(-2.89%) |
Nov 19, 2007 | 6.870 | 6.950 | 6.740 | 6.910 | 204,982 | -0.02(-0.29%) |
Nov 16, 2007 | 7.020 | 7.140 | 6.820 | 6.930 | 398,839 | -0.10(-1.42%) |
Nov 15, 2007 | 6.970 | 7.060 | 6.890 | 7.030 | 202,959 | +0.02(+0.29%) |
Nov 14, 2007 | 7.140 | 7.140 | 6.890 | 7.010 | 138,329 | -0.08(-1.13%) |
Nov 13, 2007 | 6.880 | 7.130 | 6.710 | 7.090 | 169,193 | +0.25(+3.65%) |
Nov 12, 2007 | 6.940 | 7.160 | 6.810 | 6.840 | 168,944 | -0.09(-1.30%) |
Nov 09, 2007 | 6.940 | 7.030 | 6.630 | 6.930 | 185,160 | -0.09(-1.28%) |
Nov 08, 2007 | 6.800 | 7.100 | 6.740 | 7.020 | 246,932 | +0.21(+3.08%) |
Nov 07, 2007 | 7.040 | 7.190 | 6.800 | 6.810 | 286,974 | -0.31(-4.35%) |
Nov 06, 2007 | 7.080 | 7.180 | 6.910 | 7.120 | 270,541 | +0.04(+0.56%) |
Nov 05, 2007 | 7.140 | 7.240 | 6.860 | 7.080 | 470,845 | -0.19(-2.61%) |
Nov 02, 2007 | 7.340 | 7.580 | 7.090 | 7.270 | 1,025,932 | +0.05(+0.69%) |