Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.060 | 6.260 | 6.000 | 6.050 | 763,872 | -0.11(-1.79%) |
Jan 30, 2008 | 6.130 | 6.250 | 5.990 | 6.160 | 933,506 | +0.04(+0.65%) |
Jan 29, 2008 | 6.380 | 6.400 | 6.090 | 6.120 | 1,211,888 | -0.25(-3.92%) |
Jan 28, 2008 | 6.530 | 6.690 | 6.080 | 6.370 | 1,192,640 | -0.15(-2.30%) |
Jan 25, 2008 | 6.890 | 7.030 | 6.410 | 6.520 | 479,418 | -0.24(-3.55%) |
Jan 24, 2008 | 6.840 | 7.150 | 6.560 | 6.760 | 401,656 | -0.11(-1.60%) |
Jan 23, 2008 | 6.980 | 7.250 | 6.490 | 6.870 | 733,325 | -0.16(-2.28%) |
Jan 22, 2008 | 6.720 | 7.500 | 6.280 | 7.030 | 1,002,216 | +0.15(+2.18%) |
Jan 21, 2008 | 7.510 | 7.630 | 6.840 | 6.880 | 1,505,527 | +0.00(+0.00%) |
Jan 18, 2008 | 7.510 | 7.630 | 6.840 | 6.880 | 1,505,527 | -0.47(-6.39%) |
Jan 17, 2008 | 7.550 | 7.580 | 6.970 | 7.350 | 1,177,675 | -0.16(-2.13%) |
Jan 16, 2008 | 8.040 | 8.210 | 7.430 | 7.510 | 991,295 | -0.54(-6.71%) |
Jan 15, 2008 | 8.350 | 8.440 | 8.040 | 8.050 | 410,231 | -0.43(-5.07%) |
Jan 14, 2008 | 8.510 | 8.810 | 8.410 | 8.480 | 595,210 | +0.01(+0.12%) |
Jan 11, 2008 | 8.620 | 8.690 | 8.240 | 8.470 | 511,968 | -0.24(-2.76%) |
Jan 10, 2008 | 8.400 | 8.860 | 8.230 | 8.710 | 1,152,801 | +0.23(+2.71%) |
Jan 09, 2008 | 8.370 | 8.600 | 8.120 | 8.480 | 659,650 | +0.13(+1.56%) |
Jan 08, 2008 | 8.490 | 8.650 | 8.320 | 8.350 | 1,067,732 | -0.09(-1.07%) |
Jan 07, 2008 | 8.270 | 8.600 | 8.030 | 8.440 | 1,060,750 | +0.19(+2.30%) |
Jan 04, 2008 | 8.370 | 8.630 | 8.170 | 8.250 | 487,180 | -0.25(-2.94%) |
Jan 03, 2008 | 8.500 | 8.610 | 8.300 | 8.500 | 490,989 | +0.10(+1.19%) |
Jan 02, 2008 | 8.370 | 8.580 | 8.210 | 8.400 | 333,310 | +0.00(+0.00%) |
Jan 01, 2008 | 8.500 | 8.620 | 8.230 | 8.400 | 476,808 | +0.00(+0.00%) |
Dec 31, 2007 | 8.500 | 8.620 | 8.230 | 8.400 | 476,808 | -0.16(-1.87%) |
Dec 28, 2007 | 8.550 | 8.810 | 8.470 | 8.560 | 327,808 | +0.02(+0.23%) |
Dec 27, 2007 | 8.990 | 9.080 | 8.540 | 8.540 | 315,351 | -0.44(-4.90%) |
Dec 26, 2007 | 8.510 | 9.250 | 8.420 | 8.980 | 482,894 | +0.39(+4.54%) |
Dec 24, 2007 | 8.540 | 8.590 | 8.250 | 8.590 | 207,842 | +0.09(+1.06%) |
Dec 21, 2007 | 8.980 | 9.010 | 8.420 | 8.500 | 701,022 | -0.32(-3.63%) |
Dec 20, 2007 | 8.860 | 8.890 | 8.380 | 8.820 | 351,215 | +0.06(+0.68%) |
Dec 19, 2007 | 8.760 | 8.800 | 8.390 | 8.760 | 485,389 | +0.00(+0.00%) |
Dec 18, 2007 | 8.810 | 8.900 | 8.550 | 8.760 | 400,653 | +0.07(+0.81%) |
Dec 17, 2007 | 8.950 | 9.050 | 8.660 | 8.690 | 295,307 | -0.33(-3.66%) |
Dec 14, 2007 | 8.800 | 9.160 | 8.800 | 9.020 | 318,485 | +0.12(+1.35%) |
Dec 13, 2007 | 9.050 | 9.070 | 8.830 | 8.900 | 321,225 | -0.25(-2.73%) |
Dec 12, 2007 | 8.940 | 9.200 | 8.900 | 9.150 | 425,771 | +0.47(+5.41%) |
Dec 11, 2007 | 9.170 | 9.420 | 8.670 | 8.680 | 451,623 | -0.52(-5.65%) |
Dec 10, 2007 | 9.660 | 9.700 | 9.110 | 9.200 | 385,290 | -0.31(-3.26%) |
Dec 07, 2007 | 9.340 | 9.590 | 9.160 | 9.510 | 337,338 | +0.23(+2.48%) |
Dec 06, 2007 | 8.780 | 9.390 | 8.630 | 9.280 | 646,097 | +0.47(+5.33%) |
Dec 05, 2007 | 8.740 | 8.810 | 8.560 | 8.810 | 229,417 | +0.22(+2.56%) |
Dec 04, 2007 | 9.250 | 9.260 | 8.590 | 8.590 | 729,446 | -0.76(-8.13%) |
Dec 03, 2007 | 9.240 | 9.350 | 8.840 | 9.350 | 467,542 | +0.15(+1.63%) |
Nov 30, 2007 | 9.950 | 10.15 | 9.150 | 9.200 | 886,516 | -0.59(-6.03%) |
Nov 29, 2007 | 9.870 | 9.920 | 9.510 | 9.790 | 357,799 | -0.08(-0.81%) |
Nov 28, 2007 | 8.910 | 9.960 | 8.910 | 9.870 | 647,247 | +1.07(+12.16%) |
Nov 27, 2007 | 9.010 | 9.120 | 8.760 | 8.800 | 313,888 | -0.15(-1.68%) |
Nov 26, 2007 | 9.270 | 9.390 | 8.900 | 8.950 | 260,947 | -0.37(-3.97%) |
Nov 23, 2007 | 9.230 | 9.390 | 9.029 | 9.320 | 111,361 | +0.15(+1.64%) |
Nov 21, 2007 | 8.820 | 9.390 | 8.820 | 9.170 | 366,352 | +0.34(+3.85%) |
Nov 20, 2007 | 8.800 | 8.970 | 8.600 | 8.830 | 416,774 | +0.05(+0.57%) |
Nov 19, 2007 | 8.790 | 8.880 | 8.620 | 8.780 | 400,864 | -0.10(-1.13%) |
Nov 16, 2007 | 9.270 | 9.310 | 8.820 | 8.880 | 567,191 | -0.37(-4.00%) |
Nov 15, 2007 | 9.150 | 9.360 | 9.100 | 9.250 | 660,312 | +0.04(+0.43%) |
Nov 14, 2007 | 9.350 | 9.390 | 9.080 | 9.210 | 483,229 | -0.09(-0.97%) |
Nov 13, 2007 | 9.220 | 9.320 | 9.020 | 9.300 | 211,494 | +0.18(+1.97%) |
Nov 12, 2007 | 9.370 | 9.370 | 9.020 | 9.120 | 529,011 | -0.27(-2.88%) |
Nov 09, 2007 | 9.400 | 9.410 | 9.210 | 9.390 | 391,869 | -0.10(-1.05%) |
Nov 08, 2007 | 9.540 | 9.600 | 9.220 | 9.490 | 340,707 | +0.06(+0.64%) |
Nov 07, 2007 | 9.710 | 9.910 | 9.410 | 9.430 | 360,188 | -0.36(-3.68%) |
Nov 06, 2007 | 9.860 | 9.900 | 9.680 | 9.790 | 379,621 | -0.17(-1.71%) |
Nov 05, 2007 | 9.970 | 10.13 | 9.770 | 9.960 | 723,930 | -0.08(-0.80%) |
Nov 02, 2007 | 10.24 | 10.25 | 9.900 | 10.04 | 247,686 | -0.06(-0.59%) |