Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.600 | 6.810 | 6.410 | 6.680 | 59,376 | +0.08(+1.21%) |
Jan 30, 2008 | 6.920 | 6.920 | 6.600 | 6.600 | 47,431 | -0.22(-3.23%) |
Jan 29, 2008 | 6.630 | 6.950 | 6.530 | 6.820 | 68,120 | +0.32(+4.92%) |
Jan 28, 2008 | 6.370 | 6.640 | 6.180 | 6.500 | 33,277 | +0.07(+1.09%) |
Jan 25, 2008 | 6.500 | 6.660 | 6.350 | 6.430 | 49,922 | +0.03(+0.47%) |
Jan 24, 2008 | 6.180 | 6.420 | 6.100 | 6.400 | 38,431 | +0.31(+5.09%) |
Jan 23, 2008 | 5.840 | 6.190 | 5.800 | 6.090 | 66,074 | +0.09(+1.50%) |
Jan 22, 2008 | 5.820 | 6.285 | 5.250 | 6.000 | 105,605 | -0.16(-2.60%) |
Jan 21, 2008 | 6.300 | 6.860 | 6.158 | 6.160 | 75,939 | +0.00(+0.00%) |
Jan 18, 2008 | 6.300 | 6.860 | 6.158 | 6.160 | 75,939 | -0.13(-2.07%) |
Jan 17, 2008 | 7.000 | 7.160 | 6.200 | 6.290 | 100,247 | -0.56(-8.18%) |
Jan 16, 2008 | 6.980 | 7.060 | 6.600 | 6.850 | 46,741 | -0.21(-2.97%) |
Jan 15, 2008 | 6.921 | 7.200 | 6.910 | 7.060 | 35,937 | +0.05(+0.71%) |
Jan 14, 2008 | 7.250 | 7.250 | 6.810 | 7.010 | 43,018 | -0.05(-0.71%) |
Jan 11, 2008 | 7.010 | 7.420 | 7.006 | 7.060 | 43,221 | -0.02(-0.28%) |
Jan 10, 2008 | 6.800 | 7.200 | 6.590 | 7.080 | 44,749 | +0.03(+0.43%) |
Jan 09, 2008 | 6.930 | 7.450 | 6.860 | 7.050 | 103,355 | +0.05(+0.71%) |
Jan 08, 2008 | 7.150 | 7.150 | 6.810 | 7.000 | 122,576 | +0.17(+2.49%) |
Jan 07, 2008 | 6.980 | 7.080 | 6.720 | 6.830 | 60,271 | -0.09(-1.30%) |
Jan 04, 2008 | 7.350 | 7.370 | 6.870 | 6.920 | 112,342 | -0.36(-4.95%) |
Jan 03, 2008 | 7.400 | 7.630 | 7.200 | 7.280 | 54,771 | -0.18(-2.41%) |
Jan 02, 2008 | 7.710 | 7.980 | 7.410 | 7.460 | 88,187 | -0.29(-3.74%) |
Jan 01, 2008 | 7.620 | 8.100 | 7.620 | 7.750 | 124,667 | +0.00(+0.00%) |
Dec 31, 2007 | 7.620 | 8.100 | 7.620 | 7.750 | 124,667 | +0.07(+0.91%) |
Dec 28, 2007 | 7.920 | 8.054 | 7.560 | 7.680 | 97,202 | -0.22(-2.78%) |
Dec 27, 2007 | 8.340 | 8.400 | 7.900 | 7.900 | 125,247 | -0.38(-4.59%) |
Dec 26, 2007 | 7.980 | 8.490 | 7.980 | 8.280 | 134,510 | +0.39(+4.94%) |
Dec 24, 2007 | 7.850 | 7.950 | 7.550 | 7.890 | 53,009 | +0.05(+0.64%) |
Dec 21, 2007 | 7.730 | 7.850 | 7.500 | 7.840 | 75,639 | +0.19(+2.48%) |
Dec 20, 2007 | 7.480 | 7.800 | 7.270 | 7.650 | 46,940 | +0.15(+2.00%) |
Dec 19, 2007 | 7.710 | 7.760 | 7.360 | 7.500 | 57,052 | -0.25(-3.23%) |
Dec 18, 2007 | 7.490 | 7.770 | 7.460 | 7.750 | 63,680 | +0.29(+3.89%) |
Dec 17, 2007 | 8.000 | 8.010 | 7.440 | 7.460 | 80,991 | -0.48(-6.05%) |
Dec 14, 2007 | 8.000 | 8.230 | 7.840 | 7.940 | 129,425 | -0.10(-1.24%) |
Dec 13, 2007 | 7.700 | 8.150 | 7.700 | 8.040 | 166,177 | +0.32(+4.15%) |
Dec 12, 2007 | 8.150 | 8.150 | 7.700 | 7.720 | 173,716 | +0.02(+0.26%) |
Dec 11, 2007 | 8.350 | 8.500 | 7.600 | 7.700 | 367,930 | -0.71(-8.44%) |
Dec 10, 2007 | 7.580 | 8.410 | 7.420 | 8.410 | 861,612 | +1.38(+19.63%) |
Dec 07, 2007 | 7.300 | 7.780 | 6.930 | 7.030 | 255,032 | -0.22(-3.03%) |
Dec 06, 2007 | 7.210 | 7.690 | 7.100 | 7.250 | 266,951 | +0.26(+3.72%) |
Dec 05, 2007 | 6.670 | 7.200 | 6.620 | 6.990 | 117,120 | +0.41(+6.23%) |
Dec 04, 2007 | 6.500 | 6.690 | 6.400 | 6.580 | 76,431 | +0.03(+0.46%) |
Dec 03, 2007 | 6.980 | 6.980 | 6.550 | 6.550 | 99,368 | -0.46(-6.56%) |
Nov 30, 2007 | 7.100 | 7.260 | 6.920 | 7.010 | 60,220 | +0.00(+0.00%) |
Nov 29, 2007 | 7.130 | 7.130 | 6.900 | 7.010 | 39,758 | -0.12(-1.68%) |
Nov 28, 2007 | 6.600 | 7.150 | 6.600 | 7.130 | 65,473 | +0.54(+8.19%) |
Nov 27, 2007 | 6.540 | 6.600 | 6.510 | 6.590 | 68,923 | +0.07(+1.07%) |
Nov 26, 2007 | 6.790 | 6.810 | 6.410 | 6.520 | 69,489 | -0.08(-1.21%) |
Nov 23, 2007 | 6.400 | 6.880 | 6.400 | 6.600 | 27,442 | +0.20(+3.12%) |
Nov 21, 2007 | 6.540 | 6.560 | 6.220 | 6.400 | 62,459 | -0.13(-1.99%) |
Nov 20, 2007 | 6.990 | 6.990 | 6.530 | 6.530 | 102,537 | -0.29(-4.25%) |
Nov 19, 2007 | 7.040 | 7.170 | 6.810 | 6.820 | 80,425 | -0.29(-4.08%) |
Nov 16, 2007 | 7.350 | 7.350 | 7.090 | 7.110 | 55,189 | -0.09(-1.25%) |
Nov 15, 2007 | 7.430 | 7.450 | 7.150 | 7.200 | 57,103 | -0.27(-3.61%) |
Nov 14, 2007 | 7.520 | 7.940 | 7.410 | 7.470 | 131,703 | -0.03(-0.40%) |
Nov 13, 2007 | 7.570 | 7.631 | 7.020 | 7.500 | 145,487 | -0.03(-0.40%) |
Nov 12, 2007 | 7.560 | 7.750 | 7.410 | 7.530 | 130,400 | -0.07(-0.92%) |
Nov 09, 2007 | 7.340 | 8.110 | 7.340 | 7.600 | 276,660 | +0.31(+4.25%) |
Nov 08, 2007 | 7.160 | 7.670 | 7.120 | 7.290 | 107,910 | -0.29(-3.83%) |
Nov 07, 2007 | 7.430 | 7.770 | 7.430 | 7.580 | 111,029 | +0.15(+2.02%) |
Nov 06, 2007 | 7.360 | 7.680 | 7.360 | 7.430 | 244,161 | +0.06(+0.81%) |
Nov 05, 2007 | 7.990 | 7.990 | 7.350 | 7.370 | 183,506 | -0.68(-8.45%) |
Nov 02, 2007 | 8.130 | 8.230 | 8.020 | 8.050 | 73,764 | -0.08(-0.98%) |