Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 7.778 | 8.629 | 7.778 | 8.385 | 11,057,483 | +0.70(+9.18%) |
Jan 30, 2008 | 7.553 | 7.893 | 7.493 | 7.680 | 2,937,159 | +0.04(+0.56%) |
Jan 29, 2008 | 7.430 | 7.714 | 7.375 | 7.637 | 2,324,009 | +0.24(+3.23%) |
Jan 28, 2008 | 7.208 | 7.418 | 7.119 | 7.398 | 2,388,111 | +0.03(+0.39%) |
Jan 25, 2008 | 7.274 | 7.602 | 7.274 | 7.369 | 4,183,328 | +0.20(+2.85%) |
Jan 24, 2008 | 7.220 | 7.294 | 7.033 | 7.165 | 2,685,803 | +0.03(+0.36%) |
Jan 23, 2008 | 6.127 | 7.248 | 6.040 | 7.139 | 3,083,970 | +0.85(+13.59%) |
Jan 22, 2008 | 5.966 | 6.429 | 5.842 | 6.285 | 1,904,222 | +0.08(+1.35%) |
Jan 21, 2008 | 6.360 | 6.581 | 6.095 | 6.201 | 3,409,468 | +0.00(+0.00%) |
Jan 18, 2008 | 6.360 | 6.581 | 6.095 | 6.201 | 3,409,468 | -0.23(-3.53%) |
Jan 17, 2008 | 6.518 | 6.734 | 6.429 | 6.429 | 2,945,687 | -0.08(-1.19%) |
Jan 16, 2008 | 6.201 | 6.610 | 6.083 | 6.506 | 1,853,724 | +0.28(+4.43%) |
Jan 15, 2008 | 6.184 | 6.403 | 6.098 | 6.230 | 1,450,280 | -0.14(-2.17%) |
Jan 14, 2008 | 6.052 | 6.434 | 6.049 | 6.368 | 967,270 | +0.37(+6.19%) |
Jan 11, 2008 | 6.293 | 6.293 | 5.986 | 5.997 | 1,823,547 | -0.36(-5.66%) |
Jan 10, 2008 | 6.058 | 6.457 | 5.914 | 6.357 | 1,564,751 | +0.22(+3.51%) |
Jan 09, 2008 | 5.997 | 6.167 | 5.897 | 6.141 | 1,023,616 | +0.14(+2.35%) |
Jan 08, 2008 | 6.363 | 6.449 | 5.986 | 6.000 | 1,152,077 | -0.32(-5.05%) |
Jan 07, 2008 | 6.302 | 6.466 | 6.132 | 6.319 | 1,145,117 | +0.05(+0.78%) |
Jan 04, 2008 | 6.161 | 6.342 | 5.991 | 6.270 | 2,140,343 | +0.01(+0.23%) |
Jan 03, 2008 | 6.345 | 6.498 | 6.242 | 6.256 | 1,458,050 | -0.13(-2.07%) |
Jan 02, 2008 | 6.529 | 6.619 | 6.268 | 6.388 | 2,097,553 | -0.26(-3.89%) |
Jan 01, 2008 | 6.748 | 6.935 | 6.437 | 6.647 | 1,532,603 | +0.00(+0.00%) |
Dec 31, 2007 | 6.748 | 6.935 | 6.437 | 6.647 | 1,532,603 | -0.16(-2.37%) |
Dec 28, 2007 | 6.840 | 6.984 | 6.791 | 6.808 | 403,621 | +0.06(+0.85%) |
Dec 27, 2007 | 6.955 | 6.967 | 6.653 | 6.751 | 583,000 | -0.19(-2.74%) |
Dec 26, 2007 | 6.877 | 6.990 | 6.731 | 6.941 | 566,399 | -0.04(-0.58%) |
Dec 24, 2007 | 6.889 | 6.992 | 6.817 | 6.981 | 199,460 | +0.12(+1.68%) |
Dec 21, 2007 | 6.765 | 6.987 | 6.688 | 6.866 | 1,524,516 | +0.15(+2.18%) |
Dec 20, 2007 | 6.624 | 6.719 | 6.522 | 6.719 | 818,443 | +0.10(+1.57%) |
Dec 19, 2007 | 6.782 | 6.817 | 6.581 | 6.616 | 963,450 | -0.19(-2.79%) |
Dec 18, 2007 | 6.921 | 6.921 | 6.598 | 6.805 | 1,237,244 | -0.04(-0.55%) |
Dec 17, 2007 | 6.693 | 7.110 | 6.670 | 6.843 | 1,116,400 | +0.09(+1.41%) |
Dec 14, 2007 | 6.984 | 6.984 | 6.736 | 6.748 | 1,136,453 | -0.35(-4.87%) |
Dec 13, 2007 | 6.808 | 7.136 | 6.785 | 7.093 | 1,253,462 | +0.22(+3.14%) |
Dec 12, 2007 | 7.179 | 7.260 | 6.768 | 6.877 | 1,835,965 | -0.07(-1.08%) |
Dec 11, 2007 | 7.294 | 7.378 | 6.941 | 6.952 | 1,862,290 | -0.32(-4.39%) |
Dec 10, 2007 | 7.171 | 7.320 | 7.110 | 7.271 | 2,626,711 | +0.09(+1.32%) |
Dec 07, 2007 | 6.955 | 7.257 | 6.941 | 7.177 | 1,761,677 | +0.19(+2.76%) |
Dec 06, 2007 | 6.489 | 6.992 | 6.443 | 6.984 | 1,515,408 | +0.49(+7.58%) |
Dec 05, 2007 | 6.472 | 6.515 | 6.328 | 6.492 | 1,294,444 | +0.16(+2.59%) |
Dec 04, 2007 | 6.521 | 6.521 | 6.285 | 6.328 | 2,225,913 | -0.25(-3.85%) |
Dec 03, 2007 | 6.455 | 6.676 | 6.337 | 6.581 | 1,704,977 | +0.10(+1.55%) |
Nov 30, 2007 | 6.270 | 6.538 | 6.270 | 6.480 | 1,229,605 | +0.30(+4.79%) |
Nov 29, 2007 | 6.316 | 6.316 | 6.144 | 6.184 | 826,575 | -0.17(-2.71%) |
Nov 28, 2007 | 6.127 | 6.368 | 5.937 | 6.357 | 1,829,822 | +0.41(+6.81%) |
Nov 27, 2007 | 6.003 | 6.069 | 5.871 | 5.951 | 1,489,941 | -0.03(-0.53%) |
Nov 26, 2007 | 6.181 | 6.305 | 5.974 | 5.983 | 873,075 | -0.20(-3.26%) |
Nov 23, 2007 | 6.247 | 6.319 | 6.158 | 6.184 | 432,244 | -0.00(-0.05%) |
Nov 21, 2007 | 6.132 | 6.299 | 6.043 | 6.187 | 1,514,208 | -0.01(-0.14%) |
Nov 20, 2007 | 6.239 | 6.322 | 6.003 | 6.196 | 1,406,207 | -0.03(-0.46%) |
Nov 19, 2007 | 6.391 | 6.391 | 6.167 | 6.224 | 1,998,595 | -0.25(-3.87%) |
Nov 16, 2007 | 6.843 | 6.843 | 6.380 | 6.475 | 2,688,414 | -0.42(-6.09%) |
Nov 15, 2007 | 7.041 | 7.157 | 6.805 | 6.895 | 1,487,581 | -0.19(-2.72%) |
Nov 14, 2007 | 7.243 | 7.243 | 6.967 | 7.087 | 1,891,595 | -0.14(-1.91%) |
Nov 13, 2007 | 6.788 | 7.248 | 6.788 | 7.225 | 1,987,379 | +0.47(+6.94%) |
Nov 12, 2007 | 6.607 | 6.929 | 6.607 | 6.757 | 1,896,417 | +0.14(+2.04%) |
Nov 09, 2007 | 6.630 | 6.719 | 6.526 | 6.621 | 2,352,219 | -0.17(-2.50%) |
Nov 08, 2007 | 6.440 | 6.800 | 6.328 | 6.791 | 2,271,850 | +0.39(+6.11%) |
Nov 07, 2007 | 6.414 | 6.518 | 6.357 | 6.400 | 1,693,887 | -0.12(-1.85%) |
Nov 06, 2007 | 6.466 | 6.570 | 6.288 | 6.521 | 980,276 | +0.05(+0.80%) |
Nov 05, 2007 | 6.394 | 6.581 | 6.351 | 6.469 | 1,135,712 | -0.06(-0.93%) |
Nov 02, 2007 | 6.432 | 6.538 | 6.291 | 6.529 | 1,653,617 | +0.19(+2.95%) |