Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 7.537 | 7.877 | 7.501 | 7.829 | 3,975,300 | +0.25(+3.33%) |
Jan 30, 2008 | 7.734 | 7.807 | 7.570 | 7.577 | 3,946,086 | -0.20(-2.54%) |
Jan 29, 2008 | 7.643 | 7.803 | 7.618 | 7.774 | 3,475,422 | +0.19(+2.51%) |
Jan 28, 2008 | 7.480 | 7.616 | 7.469 | 7.584 | 3,794,589 | +0.07(+0.87%) |
Jan 25, 2008 | 7.712 | 7.712 | 7.477 | 7.519 | 3,391,209 | -0.16(-2.08%) |
Jan 24, 2008 | 7.733 | 7.800 | 7.638 | 7.679 | 3,666,618 | -0.05(-0.70%) |
Jan 23, 2008 | 7.357 | 7.761 | 7.344 | 7.733 | 5,058,261 | +0.21(+2.75%) |
Jan 22, 2008 | 7.348 | 7.674 | 7.346 | 7.527 | 4,162,869 | +0.05(+0.61%) |
Jan 21, 2008 | 7.507 | 7.633 | 7.422 | 7.481 | 4,277,988 | +0.00(+0.00%) |
Jan 18, 2008 | 7.507 | 7.633 | 7.422 | 7.481 | 4,277,988 | -0.01(-0.16%) |
Jan 17, 2008 | 7.817 | 7.890 | 7.488 | 7.493 | 4,093,371 | -0.32(-4.08%) |
Jan 16, 2008 | 7.749 | 7.939 | 7.749 | 7.812 | 3,617,316 | +0.00(+0.04%) |
Jan 15, 2008 | 7.842 | 7.927 | 7.780 | 7.809 | 3,274,794 | -0.09(-1.13%) |
Jan 14, 2008 | 8.000 | 8.000 | 7.801 | 7.898 | 4,878,351 | -0.02(-0.27%) |
Jan 11, 2008 | 8.042 | 8.046 | 7.901 | 7.919 | 4,378,581 | -0.12(-1.51%) |
Jan 10, 2008 | 7.983 | 8.111 | 7.900 | 8.040 | 8,147,205 | +0.13(+1.64%) |
Jan 09, 2008 | 7.892 | 7.987 | 7.878 | 7.910 | 6,842,097 | +0.00(+0.00%) |
Jan 08, 2008 | 7.850 | 8.000 | 7.842 | 7.910 | 7,431,723 | +0.12(+1.53%) |
Jan 07, 2008 | 7.803 | 7.832 | 7.680 | 7.791 | 4,264,164 | +0.09(+1.15%) |
Jan 04, 2008 | 7.707 | 7.751 | 7.651 | 7.702 | 4,592,790 | -0.06(-0.80%) |
Jan 03, 2008 | 7.594 | 7.802 | 7.594 | 7.764 | 4,894,605 | +0.16(+2.04%) |
Jan 02, 2008 | 7.783 | 7.828 | 7.574 | 7.609 | 3,843,423 | -0.21(-2.66%) |
Jan 01, 2008 | 7.767 | 7.887 | 7.647 | 7.817 | 4,264,497 | +0.00(+0.00%) |
Dec 31, 2007 | 7.767 | 7.887 | 7.647 | 7.817 | 4,264,497 | +0.06(+0.80%) |
Dec 28, 2007 | 7.788 | 7.804 | 7.721 | 7.754 | 2,946,204 | -0.01(-0.11%) |
Dec 27, 2007 | 7.743 | 7.822 | 7.743 | 7.763 | 3,093,615 | -0.00(-0.03%) |
Dec 26, 2007 | 7.731 | 7.790 | 7.694 | 7.766 | 2,077,389 | +0.02(+0.32%) |
Dec 24, 2007 | 7.587 | 7.768 | 7.581 | 7.741 | 1,989,270 | +0.14(+1.90%) |
Dec 21, 2007 | 7.554 | 7.642 | 7.523 | 7.597 | 4,450,095 | +0.10(+1.29%) |
Dec 20, 2007 | 7.477 | 7.564 | 7.420 | 7.500 | 6,361,902 | +0.04(+0.49%) |
Dec 19, 2007 | 7.511 | 7.611 | 7.391 | 7.463 | 7,693,740 | -0.01(-0.13%) |
Dec 18, 2007 | 7.690 | 7.784 | 7.430 | 7.473 | 8,806,104 | -0.17(-2.25%) |
Dec 17, 2007 | 7.591 | 7.721 | 7.583 | 7.646 | 4,746,663 | +0.04(+0.48%) |
Dec 14, 2007 | 7.731 | 7.759 | 7.603 | 7.609 | 5,874,507 | -0.15(-1.96%) |
Dec 13, 2007 | 7.620 | 7.774 | 7.614 | 7.761 | 5,506,119 | +0.05(+0.69%) |
Dec 12, 2007 | 7.847 | 7.889 | 7.597 | 7.708 | 5,682,168 | +0.00(+0.01%) |
Dec 11, 2007 | 7.966 | 8.029 | 7.689 | 7.707 | 3,710,250 | -0.28(-3.47%) |
Dec 10, 2007 | 7.939 | 8.084 | 7.889 | 7.983 | 3,393,612 | +0.06(+0.76%) |
Dec 07, 2007 | 8.009 | 8.074 | 7.922 | 7.923 | 3,224,970 | -0.16(-2.01%) |
Dec 06, 2007 | 7.917 | 8.100 | 7.917 | 8.086 | 5,093,289 | +0.12(+1.52%) |
Dec 05, 2007 | 8.069 | 8.186 | 7.903 | 7.964 | 6,120,459 | -0.10(-1.19%) |
Dec 04, 2007 | 7.781 | 8.079 | 7.769 | 8.060 | 6,305,589 | +0.19(+2.44%) |
Dec 03, 2007 | 7.714 | 7.886 | 7.631 | 7.868 | 4,061,259 | +0.11(+1.48%) |
Nov 30, 2007 | 7.894 | 7.907 | 7.683 | 7.753 | 5,108,202 | -0.06(-0.75%) |
Nov 29, 2007 | 7.870 | 7.883 | 7.751 | 7.812 | 3,192,399 | -0.05(-0.62%) |
Nov 28, 2007 | 7.761 | 7.899 | 7.602 | 7.861 | 4,247,082 | +0.24(+3.19%) |
Nov 27, 2007 | 7.599 | 7.623 | 7.497 | 7.618 | 2,794,833 | +0.08(+1.11%) |
Nov 26, 2007 | 7.611 | 7.611 | 7.508 | 7.534 | 2,250,657 | -0.08(-1.07%) |
Nov 23, 2007 | 7.499 | 7.671 | 7.467 | 7.616 | 1,374,804 | +0.12(+1.66%) |
Nov 21, 2007 | 7.436 | 7.559 | 7.376 | 7.491 | 3,977,631 | +0.01(+0.13%) |
Nov 20, 2007 | 7.534 | 7.552 | 7.412 | 7.481 | 5,088,798 | -0.04(-0.58%) |
Nov 19, 2007 | 7.582 | 7.589 | 7.490 | 7.524 | 3,496,968 | -0.06(-0.85%) |
Nov 16, 2007 | 7.769 | 7.769 | 7.572 | 7.589 | 3,956,868 | -0.14(-1.83%) |
Nov 15, 2007 | 7.730 | 7.811 | 7.656 | 7.730 | 3,761,145 | -0.01(-0.16%) |
Nov 14, 2007 | 7.824 | 7.864 | 7.741 | 7.742 | 2,541,150 | -0.06(-0.80%) |
Nov 13, 2007 | 7.752 | 7.823 | 7.666 | 7.804 | 2,836,539 | +0.11(+1.49%) |
Nov 12, 2007 | 7.653 | 7.820 | 7.641 | 7.690 | 2,669,094 | +0.02(+0.23%) |
Nov 09, 2007 | 7.623 | 7.783 | 7.536 | 7.672 | 3,009,915 | -0.06(-0.78%) |
Nov 08, 2007 | 7.491 | 7.747 | 7.487 | 7.732 | 3,178,710 | +0.24(+3.19%) |
Nov 07, 2007 | 7.736 | 7.736 | 7.491 | 7.493 | 3,700,863 | -0.27(-3.45%) |
Nov 06, 2007 | 7.821 | 7.882 | 7.642 | 7.761 | 3,603,591 | -0.02(-0.27%) |
Nov 05, 2007 | 7.889 | 7.923 | 7.716 | 7.782 | 4,272,741 | -0.19(-2.38%) |
Nov 02, 2007 | 8.198 | 8.198 | 7.890 | 7.972 | 3,271,545 | -0.18(-2.26%) |