Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 7.060 | 8.130 | 6.670 | 8.000 | 518,670 | +0.80(+11.11%) |
Jan 30, 2008 | 6.740 | 7.490 | 6.680 | 7.200 | 878,283 | +0.60(+9.09%) |
Jan 29, 2008 | 6.700 | 7.000 | 6.400 | 6.600 | 411,592 | -0.06(-0.90%) |
Jan 28, 2008 | 6.500 | 6.700 | 6.420 | 6.660 | 124,041 | +0.16(+2.46%) |
Jan 25, 2008 | 6.700 | 6.890 | 6.400 | 6.500 | 215,816 | -0.09(-1.37%) |
Jan 24, 2008 | 6.400 | 6.650 | 6.130 | 6.590 | 604,100 | +0.24(+3.78%) |
Jan 23, 2008 | 6.010 | 6.470 | 5.902 | 6.350 | 338,636 | +0.32(+5.31%) |
Jan 22, 2008 | 5.900 | 6.350 | 5.720 | 6.030 | 257,293 | +0.03(+0.50%) |
Jan 21, 2008 | 5.970 | 6.230 | 5.850 | 6.000 | 138,548 | +0.00(+0.00%) |
Jan 18, 2008 | 5.970 | 6.230 | 5.850 | 6.000 | 138,548 | +0.03(+0.50%) |
Jan 17, 2008 | 6.420 | 6.520 | 5.920 | 5.970 | 242,601 | -0.41(-6.43%) |
Jan 16, 2008 | 6.010 | 6.470 | 5.990 | 6.380 | 175,580 | +0.32(+5.28%) |
Jan 15, 2008 | 6.180 | 6.280 | 6.040 | 6.060 | 62,880 | -0.22(-3.50%) |
Jan 14, 2008 | 6.200 | 6.290 | 6.040 | 6.280 | 175,267 | +0.17(+2.78%) |
Jan 11, 2008 | 6.210 | 6.220 | 6.000 | 6.110 | 230,710 | -0.17(-2.71%) |
Jan 10, 2008 | 6.020 | 6.530 | 6.020 | 6.280 | 370,768 | +0.14(+2.28%) |
Jan 09, 2008 | 6.430 | 6.510 | 5.990 | 6.140 | 243,234 | -0.32(-4.95%) |
Jan 08, 2008 | 6.660 | 6.870 | 6.380 | 6.460 | 261,182 | -0.16(-2.42%) |
Jan 07, 2008 | 6.410 | 6.820 | 6.300 | 6.620 | 289,404 | +0.26(+4.09%) |
Jan 04, 2008 | 6.490 | 6.610 | 6.350 | 6.360 | 331,884 | -0.14(-2.15%) |
Jan 03, 2008 | 7.020 | 7.210 | 6.500 | 6.500 | 224,318 | -0.53(-7.54%) |
Jan 02, 2008 | 7.240 | 7.669 | 6.930 | 7.030 | 220,950 | -0.19(-2.63%) |
Jan 01, 2008 | 7.140 | 7.490 | 7.140 | 7.220 | 332,623 | +0.00(+0.00%) |
Dec 31, 2007 | 7.140 | 7.490 | 7.140 | 7.220 | 332,623 | +0.08(+1.12%) |
Dec 28, 2007 | 7.610 | 8.100 | 7.090 | 7.140 | 375,377 | -0.37(-4.93%) |
Dec 27, 2007 | 8.200 | 8.420 | 7.420 | 7.510 | 225,597 | -0.68(-8.30%) |
Dec 26, 2007 | 8.160 | 8.455 | 8.120 | 8.190 | 188,906 | -0.07(-0.85%) |
Dec 24, 2007 | 8.240 | 8.430 | 8.110 | 8.260 | 109,719 | +0.05(+0.61%) |
Dec 21, 2007 | 7.900 | 8.300 | 7.895 | 8.210 | 305,919 | +0.47(+6.07%) |
Dec 20, 2007 | 7.510 | 7.760 | 7.480 | 7.740 | 220,427 | +0.27(+3.61%) |
Dec 19, 2007 | 7.500 | 7.630 | 7.470 | 7.470 | 152,319 | -0.07(-0.93%) |
Dec 18, 2007 | 7.640 | 7.770 | 7.440 | 7.540 | 261,430 | +0.01(+0.13%) |
Dec 17, 2007 | 7.640 | 8.232 | 7.530 | 7.530 | 174,081 | -0.14(-1.83%) |
Dec 14, 2007 | 8.180 | 8.470 | 7.650 | 7.670 | 156,184 | -0.63(-7.59%) |
Dec 13, 2007 | 8.040 | 8.750 | 8.040 | 8.300 | 156,433 | +0.21(+2.60%) |
Dec 12, 2007 | 8.660 | 8.840 | 7.840 | 8.090 | 177,321 | +0.19(+2.41%) |
Dec 11, 2007 | 8.440 | 8.700 | 7.870 | 7.900 | 233,117 | -0.46(-5.50%) |
Dec 10, 2007 | 8.180 | 8.740 | 8.140 | 8.360 | 474,123 | +0.31(+3.85%) |
Dec 07, 2007 | 8.040 | 8.400 | 7.680 | 8.050 | 837,248 | +0.05(+0.63%) |
Dec 06, 2007 | 6.980 | 8.010 | 6.910 | 8.000 | 434,383 | +1.03(+14.78%) |
Dec 05, 2007 | 6.970 | 7.040 | 6.700 | 6.970 | 197,205 | +0.09(+1.31%) |
Dec 04, 2007 | 6.890 | 7.080 | 6.860 | 6.880 | 183,967 | -0.06(-0.86%) |
Dec 03, 2007 | 6.920 | 7.080 | 6.690 | 6.940 | 170,014 | +0.02(+0.29%) |
Nov 30, 2007 | 6.930 | 7.060 | 6.800 | 6.920 | 198,999 | +0.04(+0.58%) |
Nov 29, 2007 | 7.030 | 7.110 | 6.820 | 6.880 | 200,643 | -0.15(-2.13%) |
Nov 28, 2007 | 6.870 | 7.110 | 6.710 | 7.030 | 362,392 | +0.23(+3.38%) |
Nov 27, 2007 | 7.010 | 7.050 | 6.720 | 6.800 | 394,032 | -0.18(-2.58%) |
Nov 26, 2007 | 7.110 | 7.118 | 6.700 | 6.980 | 384,584 | -0.15(-2.10%) |
Nov 23, 2007 | 7.040 | 7.160 | 6.910 | 7.130 | 110,137 | +0.12(+1.71%) |
Nov 21, 2007 | 6.840 | 7.090 | 6.670 | 7.010 | 215,619 | +0.12(+1.74%) |
Nov 20, 2007 | 7.070 | 7.070 | 6.710 | 6.890 | 533,528 | -0.20(-2.82%) |
Nov 19, 2007 | 7.150 | 7.170 | 7.000 | 7.090 | 509,526 | -0.14(-1.94%) |
Nov 16, 2007 | 6.890 | 7.280 | 6.690 | 7.230 | 553,079 | +0.36(+5.24%) |
Nov 15, 2007 | 6.850 | 7.010 | 6.710 | 6.870 | 707,280 | -0.01(-0.15%) |
Nov 14, 2007 | 6.770 | 7.180 | 6.550 | 6.880 | 711,136 | +0.13(+1.93%) |
Nov 13, 2007 | 6.650 | 6.900 | 6.460 | 6.750 | 596,998 | +0.29(+4.49%) |
Nov 12, 2007 | 6.410 | 6.530 | 6.400 | 6.460 | 382,003 | +0.02(+0.31%) |
Nov 09, 2007 | 6.580 | 6.580 | 6.280 | 6.440 | 419,358 | -0.16(-2.42%) |
Nov 08, 2007 | 6.600 | 6.640 | 6.200 | 6.600 | 554,579 | +0.03(+0.46%) |
Nov 07, 2007 | 6.730 | 6.840 | 6.570 | 6.570 | 520,808 | -0.27(-3.95%) |
Nov 06, 2007 | 6.850 | 6.930 | 6.760 | 6.840 | 507,590 | -0.01(-0.15%) |
Nov 05, 2007 | 7.030 | 7.110 | 6.820 | 6.850 | 624,787 | -0.30(-4.20%) |
Nov 02, 2007 | 7.070 | 7.150 | 6.700 | 7.150 | 593,685 | +0.12(+1.71%) |