Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 7.120 | 7.240 | 7.010 | 7.130 | 1,068,638 | -0.12(-1.66%) |
Jan 30, 2008 | 7.420 | 7.500 | 7.160 | 7.250 | 1,197,512 | -0.12(-1.63%) |
Jan 29, 2008 | 7.510 | 7.570 | 7.340 | 7.370 | 912,533 | -0.13(-1.73%) |
Jan 28, 2008 | 7.260 | 7.500 | 7.220 | 7.500 | 765,050 | +0.21(+2.88%) |
Jan 25, 2008 | 7.400 | 7.480 | 7.220 | 7.290 | 706,764 | +0.02(+0.28%) |
Jan 24, 2008 | 7.140 | 7.670 | 7.060 | 7.270 | 1,554,219 | +0.18(+2.54%) |
Jan 23, 2008 | 6.720 | 7.290 | 6.720 | 7.090 | 2,020,241 | +0.20(+2.90%) |
Jan 22, 2008 | 6.850 | 7.350 | 6.700 | 6.890 | 1,578,462 | -0.26(-3.64%) |
Jan 21, 2008 | 7.300 | 7.410 | 7.030 | 7.150 | 1,895,559 | +0.00(+0.00%) |
Jan 18, 2008 | 7.300 | 7.410 | 7.030 | 7.150 | 1,895,559 | -0.21(-2.85%) |
Jan 17, 2008 | 7.340 | 7.390 | 7.050 | 7.360 | 1,158,234 | +0.04(+0.55%) |
Jan 16, 2008 | 7.010 | 7.550 | 6.830 | 7.320 | 1,594,201 | +0.49(+7.17%) |
Jan 15, 2008 | 7.020 | 7.040 | 6.820 | 6.830 | 1,106,887 | -0.21(-2.98%) |
Jan 14, 2008 | 7.190 | 7.250 | 6.790 | 7.040 | 1,335,863 | -0.09(-1.26%) |
Jan 11, 2008 | 7.240 | 7.400 | 7.010 | 7.130 | 893,675 | -0.18(-2.46%) |
Jan 10, 2008 | 6.430 | 7.500 | 6.380 | 7.310 | 2,069,264 | +0.79(+12.12%) |
Jan 09, 2008 | 6.330 | 6.590 | 6.310 | 6.520 | 863,276 | +0.17(+2.68%) |
Jan 08, 2008 | 6.550 | 6.640 | 6.340 | 6.350 | 849,579 | -0.16(-2.46%) |
Jan 07, 2008 | 6.380 | 6.800 | 6.260 | 6.510 | 1,008,381 | +0.16(+2.52%) |
Jan 04, 2008 | 6.300 | 6.470 | 6.160 | 6.350 | 1,111,615 | -0.04(-0.63%) |
Jan 03, 2008 | 6.620 | 6.690 | 6.330 | 6.390 | 595,008 | -0.21(-3.18%) |
Jan 02, 2008 | 6.670 | 6.750 | 6.500 | 6.600 | 842,461 | -0.11(-1.64%) |
Jan 01, 2008 | 6.580 | 6.740 | 6.500 | 6.710 | 1,142,327 | +0.00(+0.00%) |
Dec 31, 2007 | 6.580 | 6.740 | 6.500 | 6.710 | 1,142,327 | +0.08(+1.21%) |
Dec 28, 2007 | 6.770 | 6.910 | 6.480 | 6.630 | 950,088 | -0.10(-1.49%) |
Dec 27, 2007 | 6.900 | 6.980 | 6.630 | 6.730 | 722,483 | -0.20(-2.89%) |
Dec 26, 2007 | 6.900 | 7.010 | 6.860 | 6.930 | 564,603 | -0.05(-0.72%) |
Dec 24, 2007 | 6.890 | 7.000 | 6.870 | 6.980 | 230,043 | +0.00(+0.00%) |
Dec 21, 2007 | 6.970 | 7.120 | 6.890 | 6.980 | 1,362,578 | +0.14(+2.05%) |
Dec 20, 2007 | 6.800 | 6.920 | 6.670 | 6.840 | 905,730 | +0.15(+2.24%) |
Dec 19, 2007 | 6.730 | 6.780 | 6.630 | 6.690 | 824,850 | -0.01(-0.15%) |
Dec 18, 2007 | 6.860 | 6.900 | 6.580 | 6.700 | 1,313,153 | -0.12(-1.76%) |
Dec 17, 2007 | 6.950 | 6.970 | 6.800 | 6.820 | 762,300 | -0.08(-1.16%) |
Dec 14, 2007 | 6.900 | 6.980 | 6.900 | 6.900 | 741,365 | -0.07(-1.00%) |
Dec 13, 2007 | 6.960 | 7.100 | 6.900 | 6.970 | 1,075,840 | -0.05(-0.71%) |
Dec 12, 2007 | 7.160 | 7.380 | 6.950 | 7.020 | 1,815,542 | -0.01(-0.14%) |
Dec 11, 2007 | 7.420 | 7.420 | 6.940 | 7.030 | 1,503,347 | -0.32(-4.35%) |
Dec 10, 2007 | 7.290 | 7.500 | 7.260 | 7.350 | 842,213 | +0.06(+0.82%) |
Dec 07, 2007 | 7.070 | 7.430 | 7.050 | 7.290 | 1,325,350 | +0.18(+2.53%) |
Dec 06, 2007 | 6.550 | 7.250 | 6.550 | 7.110 | 1,290,833 | +0.54(+8.22%) |
Dec 05, 2007 | 6.590 | 6.640 | 6.400 | 6.570 | 566,046 | +0.09(+1.39%) |
Dec 04, 2007 | 6.400 | 6.600 | 6.360 | 6.480 | 824,542 | +0.00(+0.00%) |
Dec 03, 2007 | 6.630 | 6.730 | 6.250 | 6.480 | 1,040,770 | -0.19(-2.85%) |
Nov 30, 2007 | 6.590 | 6.670 | 6.500 | 6.670 | 1,059,016 | +0.13(+1.99%) |
Nov 29, 2007 | 6.530 | 6.550 | 6.410 | 6.540 | 877,735 | -0.04(-0.61%) |
Nov 28, 2007 | 6.370 | 6.630 | 6.320 | 6.580 | 1,477,790 | +0.29(+4.61%) |
Nov 27, 2007 | 6.230 | 6.430 | 6.210 | 6.290 | 845,876 | +0.07(+1.13%) |
Nov 26, 2007 | 6.350 | 6.450 | 6.210 | 6.220 | 912,582 | -0.20(-3.12%) |
Nov 23, 2007 | 6.440 | 6.460 | 6.360 | 6.420 | 347,339 | +0.01(+0.16%) |
Nov 21, 2007 | 6.210 | 6.410 | 6.100 | 6.410 | 710,999 | +0.15(+2.40%) |
Nov 20, 2007 | 6.300 | 6.380 | 6.000 | 6.260 | 1,136,741 | -0.03(-0.48%) |
Nov 19, 2007 | 6.410 | 6.490 | 5.980 | 6.290 | 1,531,646 | -0.20(-3.08%) |
Nov 16, 2007 | 6.140 | 6.600 | 6.120 | 6.490 | 2,215,577 | +0.19(+3.02%) |
Nov 15, 2007 | 6.470 | 6.550 | 6.200 | 6.300 | 2,083,523 | -0.21(-3.23%) |
Nov 14, 2007 | 6.170 | 6.530 | 6.170 | 6.510 | 2,346,984 | +0.39(+6.37%) |
Nov 13, 2007 | 6.700 | 6.890 | 6.080 | 6.120 | 4,040,703 | +0.32(+5.52%) |
Nov 12, 2007 | 5.540 | 5.820 | 5.490 | 5.800 | 1,245,164 | +0.23(+4.13%) |
Nov 09, 2007 | 5.500 | 5.570 | 5.330 | 5.570 | 1,942,426 | +0.12(+2.20%) |
Nov 08, 2007 | 5.130 | 5.550 | 5.120 | 5.450 | 2,434,509 | +0.23(+4.41%) |
Nov 07, 2007 | 5.510 | 5.550 | 5.210 | 5.220 | 1,271,857 | -0.27(-4.92%) |
Nov 06, 2007 | 5.390 | 5.540 | 5.390 | 5.490 | 1,092,284 | +0.10(+1.86%) |
Nov 05, 2007 | 5.520 | 5.870 | 5.250 | 5.390 | 1,558,108 | -0.23(-4.09%) |
Nov 02, 2007 | 5.700 | 5.830 | 5.590 | 5.620 | 1,328,485 | -0.03(-0.53%) |