Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.847 | 7.438 | 6.818 | 7.359 | 10,857,095 | +0.41(+5.92%) |
Jan 30, 2008 | 6.933 | 7.208 | 6.818 | 6.948 | 5,964,552 | -0.02(-0.31%) |
Jan 29, 2008 | 7.280 | 7.280 | 6.876 | 6.970 | 3,176,183 | -0.25(-3.40%) |
Jan 28, 2008 | 6.919 | 7.222 | 6.869 | 7.215 | 5,007,205 | +0.27(+3.95%) |
Jan 25, 2008 | 7.193 | 7.222 | 6.796 | 6.941 | 3,770,652 | -0.17(-2.34%) |
Jan 24, 2008 | 7.294 | 7.294 | 7.034 | 7.107 | 3,177,343 | -0.13(-1.79%) |
Jan 23, 2008 | 7.164 | 7.316 | 7.085 | 7.236 | 5,568,425 | +0.06(+0.91%) |
Jan 22, 2008 | 6.919 | 7.273 | 6.464 | 7.172 | 10,643,790 | +0.32(+4.74%) |
Jan 21, 2008 | 6.782 | 6.876 | 6.681 | 6.847 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.782 | 6.876 | 6.681 | 6.847 | 6,200,081 | +0.04(+0.64%) |
Jan 17, 2008 | 6.818 | 6.970 | 6.674 | 6.804 | 12,897,752 | +0.01(+0.21%) |
Jan 16, 2008 | 6.638 | 6.919 | 6.580 | 6.789 | 3,353,959 | +0.12(+1.84%) |
Jan 15, 2008 | 6.428 | 6.767 | 6.378 | 6.666 | 2,422,638 | -0.03(-0.43%) |
Jan 14, 2008 | 6.587 | 6.717 | 6.428 | 6.695 | 2,944,314 | +0.18(+2.77%) |
Jan 11, 2008 | 6.580 | 6.674 | 6.486 | 6.515 | 2,143,922 | -0.16(-2.38%) |
Jan 10, 2008 | 6.450 | 6.818 | 6.356 | 6.674 | 4,801,869 | +0.16(+2.44%) |
Jan 09, 2008 | 6.284 | 6.529 | 6.205 | 6.515 | 2,297,570 | +0.21(+3.32%) |
Jan 08, 2008 | 6.486 | 6.587 | 6.270 | 6.306 | 2,484,212 | -0.23(-3.53%) |
Jan 07, 2008 | 6.558 | 6.573 | 6.385 | 6.537 | 1,486,663 | +0.02(+0.33%) |
Jan 04, 2008 | 6.529 | 6.616 | 6.493 | 6.515 | 2,048,661 | +0.00(+0.00%) |
Jan 03, 2008 | 6.493 | 6.638 | 6.493 | 6.515 | 1,207,637 | +0.03(+0.44%) |
Jan 02, 2008 | 6.652 | 6.652 | 6.464 | 6.486 | 1,901,867 | -0.19(-2.81%) |
Jan 01, 2008 | 6.587 | 6.710 | 6.565 | 6.674 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.587 | 6.710 | 6.565 | 6.674 | 1,279,291 | +0.06(+0.98%) |
Dec 28, 2007 | 6.609 | 6.638 | 6.515 | 6.609 | 1,145,150 | +0.09(+1.44%) |
Dec 27, 2007 | 6.666 | 6.674 | 6.515 | 6.515 | 1,617,921 | -0.18(-2.69%) |
Dec 26, 2007 | 6.674 | 6.710 | 6.587 | 6.695 | 1,362,751 | +0.07(+1.09%) |
Dec 24, 2007 | 6.638 | 6.681 | 6.623 | 6.623 | 409,989 | +0.01(+0.11%) |
Dec 21, 2007 | 6.602 | 6.710 | 6.522 | 6.616 | 2,305,735 | +0.02(+0.33%) |
Dec 20, 2007 | 6.544 | 6.594 | 6.342 | 6.594 | 2,013,011 | +0.11(+1.67%) |
Dec 19, 2007 | 6.493 | 6.529 | 6.421 | 6.486 | 876,668 | -0.01(-0.11%) |
Dec 18, 2007 | 6.421 | 6.529 | 6.414 | 6.493 | 2,097,628 | +0.14(+2.16%) |
Dec 17, 2007 | 6.464 | 6.486 | 6.335 | 6.356 | 1,821,932 | +0.03(+0.46%) |
Dec 14, 2007 | 6.371 | 6.565 | 6.277 | 6.327 | 2,659,944 | -0.01(-0.23%) |
Dec 13, 2007 | 6.060 | 6.342 | 6.010 | 6.342 | 1,858,676 | +0.24(+3.90%) |
Dec 12, 2007 | 6.234 | 6.248 | 6.032 | 6.104 | 2,231,235 | +0.03(+0.48%) |
Dec 11, 2007 | 6.226 | 6.450 | 5.786 | 6.075 | 3,426,770 | -0.20(-3.22%) |
Dec 10, 2007 | 6.219 | 6.306 | 6.140 | 6.277 | 1,846,452 | +0.06(+0.93%) |
Dec 07, 2007 | 6.277 | 6.284 | 6.133 | 6.219 | 1,246,740 | -0.06(-0.92%) |
Dec 06, 2007 | 6.024 | 6.299 | 5.952 | 6.277 | 1,678,229 | +0.28(+4.69%) |
Dec 05, 2007 | 6.111 | 6.111 | 5.959 | 5.996 | 1,201,867 | -0.04(-0.60%) |
Dec 04, 2007 | 6.219 | 6.219 | 6.032 | 6.032 | 1,051,863 | -0.23(-3.69%) |
Dec 03, 2007 | 6.284 | 6.306 | 6.082 | 6.262 | 1,866,439 | -0.07(-1.14%) |
Nov 30, 2007 | 5.981 | 6.385 | 5.981 | 6.335 | 5,634,383 | +0.43(+7.20%) |
Nov 29, 2007 | 6.024 | 6.125 | 5.902 | 5.909 | 1,760,392 | -0.12(-1.92%) |
Nov 28, 2007 | 5.902 | 6.097 | 5.866 | 6.024 | 2,071,848 | +0.17(+2.96%) |
Nov 27, 2007 | 5.678 | 5.866 | 5.678 | 5.851 | 2,140,665 | +0.18(+3.18%) |
Nov 26, 2007 | 5.765 | 5.851 | 5.649 | 5.671 | 1,543,076 | -0.09(-1.63%) |
Nov 23, 2007 | 5.736 | 5.801 | 5.707 | 5.765 | 980,344 | +0.06(+1.01%) |
Nov 21, 2007 | 5.527 | 5.765 | 5.490 | 5.707 | 2,876,997 | +0.08(+1.41%) |
Nov 20, 2007 | 5.837 | 5.848 | 5.534 | 5.628 | 3,334,251 | -0.22(-3.82%) |
Nov 19, 2007 | 5.786 | 5.880 | 5.700 | 5.851 | 1,568,916 | +0.01(+0.25%) |
Nov 16, 2007 | 5.830 | 6.281 | 5.678 | 5.837 | 1,460,883 | -0.01(-0.12%) |
Nov 15, 2007 | 5.757 | 5.844 | 5.757 | 5.844 | 1,955,560 | +0.08(+1.38%) |
Nov 14, 2007 | 5.866 | 5.873 | 5.736 | 5.765 | 2,082,992 | -0.07(-1.24%) |
Nov 13, 2007 | 5.830 | 5.887 | 5.772 | 5.837 | 2,079,679 | +0.05(+0.87%) |
Nov 12, 2007 | 5.793 | 5.916 | 5.772 | 5.786 | 1,196,801 | -0.02(-0.37%) |
Nov 09, 2007 | 5.729 | 5.938 | 5.729 | 5.808 | 2,277,016 | -0.03(-0.49%) |
Nov 08, 2007 | 5.736 | 5.851 | 5.707 | 5.837 | 7,038,789 | +0.10(+1.76%) |
Nov 07, 2007 | 5.952 | 5.952 | 5.736 | 5.736 | 1,943,513 | -0.22(-3.75%) |
Nov 06, 2007 | 5.772 | 6.060 | 5.772 | 5.959 | 2,035,257 | -0.12(-1.90%) |
Nov 05, 2007 | 5.750 | 6.212 | 5.721 | 6.075 | 2,060,864 | +0.18(+3.06%) |
Nov 02, 2007 | 6.046 | 6.046 | 5.700 | 5.894 | 6,012,629 | -0.15(-2.51%) |