Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.740 | 7.500 | 6.607 | 7.310 | 428,356 | +0.47(+6.87%) |
Jan 30, 2008 | 6.480 | 6.890 | 6.450 | 6.840 | 397,610 | +0.33(+5.07%) |
Jan 29, 2008 | 6.330 | 6.570 | 6.240 | 6.510 | 333,277 | +0.23(+3.66%) |
Jan 28, 2008 | 6.040 | 6.370 | 6.040 | 6.280 | 262,915 | +0.22(+3.63%) |
Jan 25, 2008 | 6.260 | 6.400 | 6.050 | 6.060 | 190,199 | -0.17(-2.73%) |
Jan 24, 2008 | 6.510 | 6.640 | 6.170 | 6.230 | 278,963 | -0.23(-3.56%) |
Jan 23, 2008 | 6.170 | 6.510 | 6.120 | 6.460 | 319,017 | +0.15(+2.38%) |
Jan 22, 2008 | 6.120 | 6.640 | 6.000 | 6.310 | 316,238 | -0.04(-0.63%) |
Jan 21, 2008 | 6.200 | 6.460 | 6.060 | 6.350 | 223,797 | +0.00(+0.00%) |
Jan 18, 2008 | 6.200 | 6.460 | 6.060 | 6.350 | 223,797 | +0.12(+1.93%) |
Jan 17, 2008 | 6.340 | 6.410 | 6.170 | 6.230 | 250,005 | -0.06(-0.95%) |
Jan 16, 2008 | 6.250 | 6.660 | 6.110 | 6.290 | 362,609 | +0.18(+2.95%) |
Jan 15, 2008 | 6.220 | 6.300 | 6.100 | 6.110 | 99,765 | -0.14(-2.24%) |
Jan 14, 2008 | 6.260 | 6.350 | 6.160 | 6.250 | 195,368 | +0.04(+0.64%) |
Jan 11, 2008 | 6.250 | 6.350 | 6.060 | 6.210 | 170,243 | -0.09(-1.43%) |
Jan 10, 2008 | 6.160 | 6.410 | 6.009 | 6.300 | 192,507 | +0.06(+0.96%) |
Jan 09, 2008 | 5.970 | 6.300 | 5.930 | 6.240 | 439,800 | +0.27(+4.52%) |
Jan 08, 2008 | 6.310 | 6.490 | 5.910 | 5.970 | 271,002 | -0.33(-5.24%) |
Jan 07, 2008 | 6.310 | 6.620 | 6.100 | 6.300 | 255,367 | +0.00(+0.00%) |
Jan 04, 2008 | 6.300 | 6.440 | 6.140 | 6.300 | 327,490 | -0.09(-1.41%) |
Jan 03, 2008 | 6.840 | 6.950 | 6.380 | 6.390 | 281,867 | -0.45(-6.58%) |
Jan 02, 2008 | 7.110 | 7.220 | 6.800 | 6.840 | 284,445 | -0.30(-4.20%) |
Jan 01, 2008 | 7.360 | 7.490 | 6.840 | 7.140 | 286,786 | +0.00(+0.00%) |
Dec 31, 2007 | 7.360 | 7.490 | 6.840 | 7.140 | 286,786 | -0.20(-2.72%) |
Dec 28, 2007 | 7.470 | 7.620 | 7.220 | 7.340 | 177,097 | -0.12(-1.61%) |
Dec 27, 2007 | 7.610 | 7.700 | 7.400 | 7.460 | 206,988 | -0.13(-1.71%) |
Dec 26, 2007 | 7.610 | 7.810 | 7.490 | 7.590 | 239,374 | +0.06(+0.80%) |
Dec 24, 2007 | 7.550 | 7.550 | 7.440 | 7.530 | 102,190 | -0.02(-0.26%) |
Dec 21, 2007 | 7.370 | 7.560 | 7.350 | 7.550 | 515,519 | +0.31(+4.28%) |
Dec 20, 2007 | 7.160 | 7.240 | 7.010 | 7.240 | 162,965 | +0.14(+1.97%) |
Dec 19, 2007 | 7.000 | 7.100 | 6.870 | 7.100 | 223,391 | +0.07(+1.00%) |
Dec 18, 2007 | 7.230 | 7.250 | 6.800 | 7.030 | 247,501 | -0.15(-2.09%) |
Dec 17, 2007 | 7.500 | 7.520 | 6.990 | 7.180 | 249,187 | -0.36(-4.77%) |
Dec 14, 2007 | 6.680 | 7.750 | 6.620 | 7.540 | 673,891 | +0.75(+11.05%) |
Dec 13, 2007 | 6.680 | 6.800 | 6.520 | 6.790 | 201,474 | +0.04(+0.59%) |
Dec 12, 2007 | 6.710 | 6.790 | 6.550 | 6.750 | 322,391 | +0.21(+3.21%) |
Dec 11, 2007 | 7.020 | 7.040 | 6.520 | 6.540 | 555,256 | -0.52(-7.37%) |
Dec 10, 2007 | 6.680 | 7.140 | 6.650 | 7.060 | 738,742 | +0.37(+5.53%) |
Dec 07, 2007 | 6.100 | 6.880 | 6.100 | 6.690 | 1,229,859 | +0.58(+9.49%) |
Dec 06, 2007 | 5.360 | 6.210 | 5.360 | 6.110 | 904,845 | +0.71(+13.15%) |
Dec 05, 2007 | 5.250 | 5.450 | 5.250 | 5.400 | 189,294 | +0.09(+1.69%) |
Dec 04, 2007 | 5.330 | 5.520 | 5.280 | 5.310 | 203,708 | -0.05(-0.93%) |
Dec 03, 2007 | 5.430 | 5.450 | 5.300 | 5.360 | 322,397 | +0.02(+0.37%) |
Nov 30, 2007 | 5.570 | 5.580 | 5.290 | 5.340 | 355,342 | -0.16(-2.91%) |
Nov 29, 2007 | 5.340 | 5.540 | 5.340 | 5.500 | 234,124 | +0.11(+2.04%) |
Nov 28, 2007 | 5.320 | 5.540 | 5.229 | 5.390 | 254,224 | +0.13(+2.47%) |
Nov 27, 2007 | 5.140 | 5.300 | 5.130 | 5.260 | 569,406 | +0.11(+2.14%) |
Nov 26, 2007 | 5.110 | 5.220 | 5.040 | 5.150 | 544,579 | +0.04(+0.78%) |
Nov 23, 2007 | 5.140 | 5.220 | 5.020 | 5.110 | 122,795 | +0.02(+0.39%) |
Nov 21, 2007 | 5.080 | 5.180 | 5.010 | 5.090 | 198,762 | +0.01(+0.20%) |
Nov 20, 2007 | 5.310 | 5.350 | 5.000 | 5.080 | 319,197 | -0.24(-4.51%) |
Nov 19, 2007 | 5.240 | 5.340 | 5.020 | 5.320 | 423,499 | +0.09(+1.72%) |
Nov 16, 2007 | 5.360 | 5.460 | 5.190 | 5.230 | 747,879 | -0.11(-2.06%) |
Nov 15, 2007 | 5.180 | 5.350 | 5.100 | 5.340 | 450,670 | +0.18(+3.49%) |
Nov 14, 2007 | 5.150 | 5.260 | 5.100 | 5.160 | 436,763 | +0.08(+1.57%) |
Nov 13, 2007 | 5.170 | 5.360 | 5.050 | 5.080 | 482,558 | -0.08(-1.55%) |
Nov 12, 2007 | 5.500 | 5.560 | 5.150 | 5.160 | 707,691 | -0.15(-2.82%) |
Nov 09, 2007 | 4.800 | 5.350 | 4.580 | 5.310 | 1,058,071 | +0.44(+9.03%) |
Nov 08, 2007 | 5.360 | 5.500 | 4.790 | 4.870 | 1,628,657 | -0.45(-8.46%) |
Nov 07, 2007 | 5.500 | 5.760 | 5.150 | 5.320 | 3,112,324 | -0.35(-6.17%) |
Nov 06, 2007 | 7.230 | 7.400 | 5.500 | 5.670 | 17,577,436 | -7.71(-57.62%) |
Nov 05, 2007 | 12.56 | 13.75 | 12.56 | 13.38 | 385,500 | +0.66(+5.19%) |
Nov 02, 2007 | 12.63 | 13.09 | 12.30 | 12.72 | 245,441 | +0.22(+1.76%) |