Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 7.450 | 7.810 | 7.350 | 7.660 | 114,044 | +0.05(+0.66%) |
Jan 30, 2008 | 7.490 | 7.870 | 7.260 | 7.610 | 81,900 | +0.05(+0.66%) |
Jan 29, 2008 | 7.770 | 7.880 | 7.300 | 7.560 | 69,700 | +0.03(+0.40%) |
Jan 28, 2008 | 6.920 | 7.710 | 6.870 | 7.530 | 404,400 | +0.61(+8.82%) |
Jan 25, 2008 | 7.080 | 7.130 | 6.770 | 6.920 | 101,700 | -0.09(-1.28%) |
Jan 24, 2008 | 7.270 | 7.400 | 6.320 | 7.010 | 237,900 | -0.26(-3.58%) |
Jan 23, 2008 | 7.330 | 7.580 | 7.080 | 7.270 | 311,000 | -0.14(-1.89%) |
Jan 22, 2008 | 7.650 | 7.710 | 7.340 | 7.410 | 206,600 | -0.54(-6.79%) |
Jan 21, 2008 | 8.040 | 8.270 | 7.880 | 7.950 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.040 | 8.270 | 7.880 | 7.950 | 150,400 | -0.09(-1.12%) |
Jan 17, 2008 | 8.290 | 8.420 | 8.000 | 8.040 | 123,300 | -0.19(-2.31%) |
Jan 16, 2008 | 8.270 | 8.430 | 8.180 | 8.230 | 138,700 | -0.05(-0.60%) |
Jan 15, 2008 | 8.720 | 8.810 | 8.230 | 8.280 | 128,870 | -0.58(-6.55%) |
Jan 14, 2008 | 8.680 | 8.900 | 8.510 | 8.860 | 30,300 | +0.25(+2.90%) |
Jan 11, 2008 | 8.780 | 8.860 | 8.540 | 8.610 | 100,100 | -0.20(-2.27%) |
Jan 10, 2008 | 8.530 | 8.960 | 8.530 | 8.810 | 136,500 | +0.16(+1.85%) |
Jan 09, 2008 | 8.620 | 8.810 | 8.500 | 8.650 | 139,400 | -0.05(-0.57%) |
Jan 08, 2008 | 9.010 | 9.130 | 8.630 | 8.700 | 95,394 | -0.29(-3.23%) |
Jan 07, 2008 | 8.760 | 9.150 | 8.760 | 8.990 | 117,300 | +0.33(+3.81%) |
Jan 04, 2008 | 8.890 | 9.030 | 8.350 | 8.660 | 214,100 | -0.58(-6.28%) |
Jan 03, 2008 | 9.460 | 9.460 | 9.160 | 9.240 | 63,525 | -0.24(-2.53%) |
Jan 02, 2008 | 9.870 | 9.970 | 9.280 | 9.480 | 74,400 | -0.45(-4.53%) |
Jan 01, 2008 | 9.400 | 9.930 | 9.090 | 9.930 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.400 | 9.930 | 9.090 | 9.930 | 107,900 | +0.35(+3.65%) |
Dec 28, 2007 | 9.650 | 9.890 | 9.580 | 9.580 | 86,500 | +0.11(+1.16%) |
Dec 27, 2007 | 10.12 | 10.12 | 9.470 | 9.470 | 94,600 | -0.60(-5.96%) |
Dec 26, 2007 | 9.750 | 10.07 | 9.640 | 10.07 | 74,600 | +0.15(+1.51%) |
Dec 24, 2007 | 10.00 | 10.01 | 9.860 | 9.920 | 41,100 | +0.09(+0.92%) |
Dec 21, 2007 | 9.600 | 9.970 | 9.550 | 9.830 | 324,500 | +0.36(+3.80%) |
Dec 20, 2007 | 9.380 | 9.500 | 9.350 | 9.470 | 107,400 | +0.17(+1.83%) |
Dec 19, 2007 | 9.100 | 9.330 | 9.010 | 9.300 | 57,700 | +0.20(+2.20%) |
Dec 18, 2007 | 8.730 | 9.120 | 8.660 | 9.100 | 90,100 | +0.48(+5.57%) |
Dec 17, 2007 | 8.790 | 8.870 | 8.600 | 8.620 | 156,300 | -0.24(-2.71%) |
Dec 14, 2007 | 8.780 | 9.020 | 8.570 | 8.860 | 77,800 | -0.16(-1.77%) |
Dec 13, 2007 | 8.890 | 9.040 | 8.640 | 9.020 | 31,100 | +0.02(+0.22%) |
Dec 12, 2007 | 9.020 | 9.270 | 8.900 | 9.000 | 71,300 | +0.16(+1.81%) |
Dec 11, 2007 | 8.860 | 9.210 | 8.750 | 8.840 | 284,700 | +0.09(+1.03%) |
Dec 10, 2007 | 8.770 | 8.950 | 8.570 | 8.750 | 51,600 | -0.02(-0.23%) |
Dec 07, 2007 | 8.780 | 8.900 | 8.500 | 8.770 | 46,900 | +0.05(+0.57%) |
Dec 06, 2007 | 8.300 | 8.810 | 8.300 | 8.720 | 233,900 | +0.42(+5.06%) |
Dec 05, 2007 | 8.190 | 8.320 | 7.910 | 8.300 | 40,500 | +0.26(+3.23%) |
Dec 04, 2007 | 8.030 | 8.163 | 7.800 | 8.040 | 49,900 | -0.07(-0.86%) |
Dec 03, 2007 | 8.160 | 8.240 | 8.040 | 8.110 | 90,900 | -0.10(-1.22%) |
Nov 30, 2007 | 8.730 | 8.730 | 8.130 | 8.210 | 106,400 | -0.42(-4.87%) |
Nov 29, 2007 | 8.410 | 8.880 | 8.410 | 8.630 | 188,400 | +0.19(+2.25%) |
Nov 28, 2007 | 8.040 | 8.590 | 8.000 | 8.440 | 113,000 | +0.51(+6.43%) |
Nov 27, 2007 | 8.040 | 8.150 | 7.930 | 7.930 | 34,000 | -0.10(-1.25%) |
Nov 26, 2007 | 8.620 | 8.690 | 8.010 | 8.030 | 57,900 | -0.61(-7.06%) |
Nov 23, 2007 | 8.640 | 8.650 | 8.440 | 8.640 | 27,300 | +0.08(+0.93%) |
Nov 21, 2007 | 8.280 | 8.670 | 8.250 | 8.560 | 50,500 | +0.21(+2.51%) |
Nov 20, 2007 | 8.070 | 8.350 | 7.920 | 8.350 | 96,300 | +0.24(+2.96%) |
Nov 19, 2007 | 7.900 | 8.130 | 7.680 | 8.110 | 118,000 | +0.10(+1.25%) |
Nov 16, 2007 | 8.180 | 8.300 | 7.880 | 8.010 | 99,800 | -0.19(-2.32%) |
Nov 15, 2007 | 8.430 | 8.660 | 8.120 | 8.200 | 43,600 | -0.23(-2.73%) |
Nov 14, 2007 | 9.200 | 9.200 | 8.420 | 8.430 | 48,200 | -0.77(-8.37%) |
Nov 13, 2007 | 8.980 | 9.200 | 8.670 | 9.200 | 69,500 | +0.32(+3.60%) |
Nov 12, 2007 | 8.200 | 8.980 | 8.200 | 8.880 | 84,400 | +0.65(+7.90%) |
Nov 09, 2007 | 8.030 | 8.490 | 8.000 | 8.230 | 92,200 | +0.10(+1.23%) |
Nov 08, 2007 | 8.550 | 8.600 | 8.010 | 8.130 | 85,800 | -0.36(-4.24%) |
Nov 07, 2007 | 8.930 | 8.970 | 8.260 | 8.490 | 73,100 | -0.59(-6.50%) |
Nov 06, 2007 | 8.360 | 9.120 | 8.360 | 9.080 | 70,900 | +0.66(+7.84%) |
Nov 05, 2007 | 8.620 | 8.620 | 8.300 | 8.420 | 39,900 | -0.35(-3.99%) |
Nov 02, 2007 | 8.680 | 8.790 | 8.500 | 8.770 | 60,700 | +0.22(+2.57%) |