Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.261 | 6.469 | 6.182 | 6.254 | 303,182 | -0.12(-1.92%) |
Jan 30, 2008 | 6.476 | 6.599 | 6.225 | 6.376 | 172,330 | -0.16(-2.42%) |
Jan 29, 2008 | 6.613 | 6.678 | 6.476 | 6.534 | 121,503 | -0.05(-0.76%) |
Jan 28, 2008 | 6.218 | 6.613 | 6.218 | 6.584 | 123,894 | +0.37(+5.90%) |
Jan 25, 2008 | 6.390 | 6.656 | 6.124 | 6.218 | 300,667 | -0.11(-1.70%) |
Jan 24, 2008 | 6.433 | 6.505 | 6.326 | 6.326 | 578,354 | -0.09(-1.46%) |
Jan 23, 2008 | 5.600 | 6.484 | 5.564 | 6.419 | 373,797 | +0.70(+12.19%) |
Jan 22, 2008 | 5.564 | 6.124 | 5.549 | 5.722 | 289,277 | -0.14(-2.45%) |
Jan 21, 2008 | 5.973 | 6.103 | 5.786 | 5.865 | 208,117 | +0.00(+0.00%) |
Jan 18, 2008 | 5.973 | 6.103 | 5.786 | 5.865 | 208,117 | -0.14(-2.28%) |
Jan 17, 2008 | 5.880 | 6.067 | 5.865 | 6.002 | 161,463 | +0.16(+2.71%) |
Jan 16, 2008 | 5.966 | 5.966 | 5.750 | 5.844 | 301,246 | -0.13(-2.17%) |
Jan 15, 2008 | 5.765 | 6.218 | 5.470 | 5.973 | 713,974 | -1.09(-15.38%) |
Jan 14, 2008 | 7.246 | 7.296 | 7.008 | 7.059 | 81,772 | -0.12(-1.70%) |
Jan 11, 2008 | 7.325 | 7.612 | 7.181 | 7.181 | 227,611 | -0.16(-2.15%) |
Jan 10, 2008 | 7.159 | 7.619 | 6.886 | 7.339 | 338,681 | +0.09(+1.19%) |
Jan 09, 2008 | 6.778 | 7.411 | 6.778 | 7.253 | 313,573 | +0.45(+6.55%) |
Jan 08, 2008 | 6.879 | 7.044 | 6.742 | 6.807 | 259,502 | -0.06(-0.94%) |
Jan 07, 2008 | 6.369 | 6.901 | 6.361 | 6.872 | 209,774 | +0.56(+8.88%) |
Jan 04, 2008 | 6.412 | 6.412 | 6.110 | 6.311 | 296,731 | -0.14(-2.12%) |
Jan 03, 2008 | 6.699 | 6.742 | 6.419 | 6.448 | 200,042 | -0.27(-4.06%) |
Jan 02, 2008 | 6.836 | 6.958 | 6.663 | 6.721 | 172,814 | -0.15(-2.20%) |
Jan 01, 2008 | 6.893 | 6.922 | 6.793 | 6.872 | 328,449 | +0.00(+0.00%) |
Dec 31, 2007 | 6.893 | 6.922 | 6.793 | 6.872 | 328,449 | -0.04(-0.62%) |
Dec 28, 2007 | 6.771 | 7.008 | 6.771 | 6.915 | 344,875 | +0.19(+2.78%) |
Dec 27, 2007 | 7.116 | 7.116 | 6.663 | 6.728 | 525,567 | -0.39(-5.45%) |
Dec 26, 2007 | 6.627 | 7.210 | 6.620 | 7.116 | 537,006 | +0.50(+7.49%) |
Dec 24, 2007 | 6.649 | 6.735 | 6.534 | 6.620 | 380,026 | +0.00(+0.00%) |
Dec 21, 2007 | 6.800 | 6.829 | 6.570 | 6.620 | 523,450 | -0.07(-1.07%) |
Dec 20, 2007 | 6.764 | 6.872 | 6.570 | 6.692 | 353,208 | -0.02(-0.32%) |
Dec 19, 2007 | 6.850 | 6.857 | 6.649 | 6.714 | 263,798 | -0.11(-1.58%) |
Dec 18, 2007 | 6.929 | 7.052 | 6.570 | 6.822 | 488,510 | -0.06(-0.84%) |
Dec 17, 2007 | 7.605 | 7.605 | 6.836 | 6.879 | 667,670 | -0.77(-10.06%) |
Dec 14, 2007 | 8.072 | 8.072 | 7.648 | 7.648 | 390,330 | -0.48(-5.92%) |
Dec 13, 2007 | 7.849 | 8.159 | 7.763 | 8.130 | 485,439 | +0.24(+3.01%) |
Dec 12, 2007 | 7.979 | 8.137 | 7.792 | 7.893 | 269,692 | +0.03(+0.37%) |
Dec 11, 2007 | 7.900 | 8.137 | 7.803 | 7.864 | 252,505 | -0.01(-0.18%) |
Dec 10, 2007 | 7.749 | 8.252 | 7.684 | 7.878 | 265,808 | +0.14(+1.76%) |
Dec 07, 2007 | 7.159 | 7.742 | 7.131 | 7.742 | 199,370 | +0.59(+8.24%) |
Dec 06, 2007 | 6.671 | 7.152 | 6.591 | 7.152 | 240,744 | +0.50(+7.45%) |
Dec 05, 2007 | 6.786 | 6.786 | 6.548 | 6.656 | 185,922 | -0.08(-1.17%) |
Dec 04, 2007 | 6.771 | 6.893 | 6.671 | 6.735 | 136,066 | -0.08(-1.16%) |
Dec 03, 2007 | 7.267 | 7.282 | 6.771 | 6.814 | 241,878 | -0.45(-6.14%) |
Nov 30, 2007 | 7.310 | 7.397 | 7.174 | 7.260 | 349,983 | +0.01(+0.20%) |
Nov 29, 2007 | 7.202 | 7.260 | 7.116 | 7.246 | 170,926 | +0.00(+0.00%) |
Nov 28, 2007 | 7.059 | 7.260 | 7.059 | 7.246 | 293,509 | +0.24(+3.38%) |
Nov 27, 2007 | 7.159 | 7.181 | 6.965 | 7.008 | 322,225 | -0.14(-2.01%) |
Nov 26, 2007 | 7.267 | 7.267 | 7.044 | 7.152 | 737,332 | +0.17(+2.47%) |
Nov 23, 2007 | 6.678 | 7.001 | 6.606 | 6.980 | 70,540 | +0.30(+4.52%) |
Nov 21, 2007 | 6.671 | 6.753 | 6.541 | 6.678 | 133,642 | -0.05(-0.75%) |
Nov 20, 2007 | 6.814 | 6.822 | 6.685 | 6.728 | 204,319 | -0.05(-0.74%) |
Nov 19, 2007 | 6.807 | 6.901 | 6.735 | 6.778 | 387,641 | -0.07(-1.05%) |
Nov 16, 2007 | 6.908 | 6.951 | 6.764 | 6.850 | 324,750 | -0.05(-0.73%) |
Nov 15, 2007 | 7.095 | 7.167 | 6.850 | 6.901 | 323,762 | -0.23(-3.23%) |
Nov 14, 2007 | 7.073 | 7.202 | 6.987 | 7.131 | 467,949 | +0.07(+1.02%) |
Nov 13, 2007 | 6.958 | 7.087 | 6.836 | 7.059 | 528,753 | +0.09(+1.24%) |
Nov 12, 2007 | 7.116 | 7.116 | 6.908 | 6.972 | 232,508 | -0.15(-2.12%) |
Nov 09, 2007 | 7.188 | 7.253 | 7.001 | 7.123 | 404,445 | -0.09(-1.29%) |
Nov 08, 2007 | 7.555 | 7.799 | 7.188 | 7.217 | 627,232 | +0.02(+0.30%) |
Nov 07, 2007 | 7.476 | 7.548 | 7.188 | 7.195 | 1,245,808 | -0.35(-4.58%) |
Nov 06, 2007 | 7.526 | 7.684 | 7.404 | 7.540 | 541,535 | +0.00(+0.00%) |
Nov 05, 2007 | 7.842 | 8.015 | 7.504 | 7.540 | 741,808 | -0.55(-6.76%) |
Nov 02, 2007 | 8.166 | 8.410 | 7.224 | 8.087 | 2,617,772 | -1.84(-18.54%) |