Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.180 | 6.750 | 6.030 | 6.685 | 154,362 | +0.34(+5.36%) |
Jan 30, 2008 | 6.595 | 6.675 | 6.340 | 6.345 | 178,684 | -0.33(-5.01%) |
Jan 29, 2008 | 6.820 | 6.820 | 6.425 | 6.680 | 189,172 | -0.08(-1.26%) |
Jan 28, 2008 | 6.645 | 6.765 | 6.285 | 6.765 | 215,640 | +0.03(+0.52%) |
Jan 25, 2008 | 6.705 | 7.025 | 6.550 | 6.730 | 140,802 | +0.09(+1.28%) |
Jan 24, 2008 | 6.320 | 6.890 | 6.300 | 6.645 | 309,260 | +0.38(+5.98%) |
Jan 23, 2008 | 5.600 | 6.270 | 5.510 | 6.270 | 359,740 | +0.52(+9.14%) |
Jan 22, 2008 | 5.570 | 5.985 | 5.560 | 5.745 | 350,550 | +0.07(+1.23%) |
Jan 21, 2008 | 5.900 | 6.045 | 5.660 | 5.675 | 226,160 | +0.00(+0.00%) |
Jan 18, 2008 | 5.900 | 6.045 | 5.660 | 5.675 | 226,160 | -0.19(-3.16%) |
Jan 17, 2008 | 5.825 | 6.005 | 5.800 | 5.860 | 184,496 | +0.07(+1.12%) |
Jan 16, 2008 | 5.700 | 5.925 | 5.650 | 5.795 | 147,760 | +0.08(+1.49%) |
Jan 15, 2008 | 6.045 | 6.155 | 5.625 | 5.710 | 254,734 | -0.45(-7.23%) |
Jan 14, 2008 | 5.910 | 6.190 | 5.685 | 6.155 | 223,834 | +0.23(+3.88%) |
Jan 11, 2008 | 6.005 | 6.095 | 5.870 | 5.925 | 298,780 | -0.17(-2.87%) |
Jan 10, 2008 | 5.985 | 6.125 | 5.730 | 6.100 | 452,046 | -0.03(-0.41%) |
Jan 09, 2008 | 6.595 | 6.595 | 5.675 | 6.125 | 502,502 | -0.47(-7.13%) |
Jan 08, 2008 | 7.095 | 7.350 | 6.580 | 6.595 | 333,146 | -0.57(-7.89%) |
Jan 07, 2008 | 7.010 | 7.215 | 6.955 | 7.160 | 244,634 | +0.21(+3.02%) |
Jan 04, 2008 | 6.775 | 7.040 | 6.775 | 6.950 | 202,724 | +0.07(+1.02%) |
Jan 03, 2008 | 6.795 | 7.035 | 6.655 | 6.880 | 235,946 | +0.08(+1.25%) |
Jan 02, 2008 | 7.275 | 7.320 | 6.600 | 6.795 | 233,934 | -0.59(-7.99%) |
Jan 01, 2008 | 7.705 | 7.805 | 7.115 | 7.385 | 132,274 | +0.00(+0.00%) |
Dec 31, 2007 | 7.705 | 7.805 | 7.115 | 7.385 | 132,274 | -0.34(-4.40%) |
Dec 28, 2007 | 7.570 | 7.865 | 7.400 | 7.725 | 134,668 | +0.24(+3.21%) |
Dec 27, 2007 | 8.275 | 8.285 | 7.435 | 7.485 | 252,640 | -0.81(-9.76%) |
Dec 26, 2007 | 8.015 | 8.320 | 7.725 | 8.295 | 162,208 | +0.24(+2.98%) |
Dec 24, 2007 | 7.815 | 8.175 | 7.720 | 8.055 | 98,906 | +0.18(+2.35%) |
Dec 21, 2007 | 7.385 | 8.640 | 7.175 | 7.870 | 685,554 | +0.62(+8.55%) |
Dec 20, 2007 | 6.980 | 7.250 | 6.810 | 7.250 | 124,374 | +0.41(+5.92%) |
Dec 19, 2007 | 6.590 | 6.900 | 6.525 | 6.845 | 172,258 | +0.21(+3.24%) |
Dec 18, 2007 | 6.685 | 6.695 | 6.445 | 6.630 | 242,426 | +0.08(+1.14%) |
Dec 17, 2007 | 6.970 | 7.000 | 6.535 | 6.555 | 299,268 | -0.48(-6.76%) |
Dec 14, 2007 | 7.095 | 7.190 | 6.950 | 7.030 | 136,194 | -0.13(-1.88%) |
Dec 13, 2007 | 7.395 | 7.395 | 6.895 | 7.165 | 159,130 | -0.29(-3.83%) |
Dec 12, 2007 | 7.490 | 7.621 | 7.170 | 7.450 | 188,132 | +0.20(+2.69%) |
Dec 11, 2007 | 7.500 | 7.600 | 7.170 | 7.255 | 287,280 | -0.24(-3.14%) |
Dec 10, 2007 | 7.125 | 7.500 | 7.125 | 7.490 | 162,822 | +0.30(+4.17%) |
Dec 07, 2007 | 7.010 | 7.245 | 6.820 | 7.190 | 178,088 | +0.17(+2.42%) |
Dec 06, 2007 | 6.945 | 7.150 | 6.800 | 7.020 | 333,130 | -0.41(-5.52%) |
Dec 05, 2007 | 7.195 | 7.450 | 7.050 | 7.430 | 299,574 | +0.51(+7.37%) |
Dec 04, 2007 | 7.275 | 7.275 | 6.915 | 6.920 | 180,174 | -0.38(-5.21%) |
Dec 03, 2007 | 7.080 | 7.335 | 7.080 | 7.300 | 183,486 | +0.12(+1.60%) |
Nov 30, 2007 | 7.360 | 7.510 | 7.179 | 7.185 | 166,222 | -0.01(-0.14%) |
Nov 29, 2007 | 7.180 | 7.285 | 7.085 | 7.195 | 146,438 | -0.04(-0.55%) |
Nov 28, 2007 | 7.000 | 7.515 | 6.855 | 7.235 | 275,054 | +0.36(+5.16%) |
Nov 27, 2007 | 6.550 | 6.925 | 6.525 | 6.880 | 173,384 | +0.35(+5.36%) |
Nov 26, 2007 | 6.170 | 6.950 | 6.100 | 6.530 | 382,992 | +0.35(+5.66%) |
Nov 23, 2007 | 6.125 | 6.330 | 6.050 | 6.180 | 229,398 | +0.09(+1.56%) |
Nov 21, 2007 | 6.330 | 6.330 | 5.970 | 6.085 | 208,586 | -0.29(-4.55%) |
Nov 20, 2007 | 6.690 | 6.720 | 6.250 | 6.375 | 213,630 | -0.30(-4.57%) |
Nov 19, 2007 | 6.940 | 6.940 | 6.525 | 6.680 | 378,716 | -0.32(-4.57%) |
Nov 16, 2007 | 6.975 | 7.065 | 6.745 | 7.000 | 225,084 | +0.03(+0.36%) |
Nov 15, 2007 | 7.150 | 7.150 | 6.790 | 6.975 | 197,942 | -0.23(-3.13%) |
Nov 14, 2007 | 7.545 | 7.660 | 7.060 | 7.200 | 251,600 | -0.27(-3.68%) |
Nov 13, 2007 | 6.780 | 7.590 | 6.775 | 7.475 | 323,802 | +0.78(+11.73%) |
Nov 12, 2007 | 7.275 | 7.390 | 6.590 | 6.690 | 465,070 | -0.62(-8.48%) |
Nov 09, 2007 | 7.125 | 7.585 | 6.940 | 7.310 | 307,550 | +0.07(+0.97%) |
Nov 08, 2007 | 7.120 | 7.315 | 6.770 | 7.240 | 233,602 | +0.17(+2.40%) |
Nov 07, 2007 | 6.715 | 7.095 | 6.645 | 7.070 | 463,680 | +0.25(+3.59%) |
Nov 06, 2007 | 7.170 | 7.170 | 6.660 | 6.825 | 470,260 | -0.32(-4.48%) |
Nov 05, 2007 | 7.205 | 7.285 | 6.850 | 7.145 | 327,352 | -0.22(-2.92%) |
Nov 02, 2007 | 7.640 | 7.645 | 7.150 | 7.360 | 298,818 | -0.21(-2.77%) |