Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 5.310 | 5.990 | 5.280 | 5.970 | 263,024 | +0.51(+9.34%) |
Jan 30, 2008 | 5.280 | 5.570 | 5.240 | 5.460 | 53,674 | +0.11(+2.06%) |
Jan 29, 2008 | 5.770 | 5.810 | 5.350 | 5.350 | 50,518 | -0.24(-4.29%) |
Jan 28, 2008 | 5.910 | 5.910 | 5.540 | 5.590 | 44,858 | -0.35(-5.89%) |
Jan 25, 2008 | 5.810 | 5.950 | 5.680 | 5.940 | 62,369 | +0.25(+4.39%) |
Jan 24, 2008 | 6.000 | 6.000 | 5.680 | 5.690 | 31,916 | -0.25(-4.21%) |
Jan 23, 2008 | 5.920 | 5.960 | 5.770 | 5.940 | 20,900 | -0.05(-0.83%) |
Jan 22, 2008 | 5.600 | 6.170 | 5.300 | 5.990 | 27,201 | +0.43(+7.73%) |
Jan 21, 2008 | 6.130 | 6.130 | 5.400 | 5.560 | 72,936 | +0.00(+0.00%) |
Jan 18, 2008 | 6.130 | 6.130 | 5.400 | 5.560 | 72,936 | -0.48(-7.95%) |
Jan 17, 2008 | 6.410 | 6.410 | 5.960 | 6.040 | 28,500 | -0.29(-4.58%) |
Jan 16, 2008 | 6.460 | 6.460 | 6.200 | 6.330 | 34,050 | -0.26(-3.95%) |
Jan 15, 2008 | 6.440 | 6.660 | 6.200 | 6.590 | 54,859 | -0.11(-1.64%) |
Jan 14, 2008 | 6.560 | 6.750 | 6.250 | 6.700 | 45,217 | +0.25(+3.88%) |
Jan 11, 2008 | 6.700 | 6.830 | 6.280 | 6.450 | 45,797 | -0.34(-5.01%) |
Jan 10, 2008 | 6.700 | 6.790 | 6.420 | 6.790 | 91,290 | +0.09(+1.34%) |
Jan 09, 2008 | 6.740 | 6.870 | 6.500 | 6.700 | 39,530 | -0.05(-0.74%) |
Jan 08, 2008 | 6.620 | 6.840 | 6.620 | 6.750 | 21,560 | +0.08(+1.20%) |
Jan 07, 2008 | 6.940 | 7.200 | 6.600 | 6.670 | 43,119 | -0.33(-4.71%) |
Jan 04, 2008 | 7.050 | 7.080 | 6.920 | 7.000 | 36,897 | -0.09(-1.27%) |
Jan 03, 2008 | 6.990 | 7.100 | 6.970 | 7.090 | 44,938 | +0.08(+1.14%) |
Jan 02, 2008 | 8.200 | 8.200 | 6.910 | 7.010 | 57,356 | -1.10(-13.56%) |
Jan 01, 2008 | 7.360 | 8.210 | 7.020 | 8.110 | 142,501 | +0.00(+0.00%) |
Dec 31, 2007 | 7.360 | 8.210 | 7.020 | 8.110 | 142,501 | +0.67(+9.01%) |
Dec 28, 2007 | 7.470 | 7.520 | 7.400 | 7.440 | 146,477 | -0.09(-1.20%) |
Dec 27, 2007 | 7.720 | 7.940 | 7.380 | 7.530 | 25,949 | -0.22(-2.84%) |
Dec 26, 2007 | 7.800 | 7.820 | 7.720 | 7.750 | 18,377 | -0.05(-0.64%) |
Dec 24, 2007 | 7.770 | 8.110 | 7.740 | 7.800 | 34,183 | +0.02(+0.26%) |
Dec 21, 2007 | 8.200 | 8.250 | 7.760 | 7.780 | 28,038 | -0.44(-5.35%) |
Dec 20, 2007 | 7.862 | 8.250 | 7.862 | 8.220 | 44,983 | +0.50(+6.48%) |
Dec 19, 2007 | 8.020 | 8.020 | 7.710 | 7.720 | 28,826 | -0.33(-4.10%) |
Dec 18, 2007 | 7.790 | 8.050 | 7.790 | 8.050 | 28,370 | +0.34(+4.41%) |
Dec 17, 2007 | 8.240 | 8.240 | 7.530 | 7.710 | 69,581 | -0.33(-4.10%) |
Dec 14, 2007 | 8.610 | 8.610 | 8.000 | 8.040 | 9,616 | -0.47(-5.52%) |
Dec 13, 2007 | 8.640 | 8.900 | 8.470 | 8.510 | 15,600 | -0.20(-2.30%) |
Dec 12, 2007 | 8.425 | 9.010 | 8.310 | 8.710 | 34,159 | +0.16(+1.87%) |
Dec 11, 2007 | 8.680 | 8.820 | 8.400 | 8.550 | 17,298 | -0.24(-2.73%) |
Dec 10, 2007 | 8.570 | 8.830 | 8.440 | 8.790 | 41,402 | +0.20(+2.33%) |
Dec 07, 2007 | 8.620 | 8.660 | 8.550 | 8.590 | 1,500 | -0.05(-0.58%) |
Dec 06, 2007 | 8.100 | 8.960 | 8.100 | 8.640 | 21,706 | +0.51(+6.27%) |
Dec 05, 2007 | 8.410 | 8.440 | 8.000 | 8.130 | 42,779 | -0.31(-3.67%) |
Dec 04, 2007 | 8.620 | 8.640 | 8.330 | 8.440 | 13,198 | +0.02(+0.24%) |
Dec 03, 2007 | 8.330 | 8.650 | 8.120 | 8.420 | 32,452 | +0.12(+1.45%) |
Nov 30, 2007 | 8.790 | 9.040 | 8.300 | 8.300 | 71,630 | -0.22(-2.58%) |
Nov 29, 2007 | 8.520 | 9.000 | 8.470 | 8.520 | 40,950 | -0.07(-0.81%) |
Nov 28, 2007 | 8.100 | 8.630 | 7.970 | 8.590 | 88,790 | +0.50(+6.18%) |
Nov 27, 2007 | 7.860 | 8.100 | 7.800 | 8.090 | 77,799 | +0.36(+4.66%) |
Nov 26, 2007 | 7.910 | 7.930 | 7.640 | 7.730 | 12,495 | -0.23(-2.89%) |
Nov 23, 2007 | 7.600 | 8.100 | 7.580 | 7.960 | 18,126 | +0.21(+2.71%) |
Nov 21, 2007 | 8.340 | 8.360 | 7.300 | 7.750 | 117,903 | -0.58(-6.96%) |
Nov 20, 2007 | 8.000 | 8.370 | 7.900 | 8.330 | 118,698 | +0.32(+4.00%) |
Nov 19, 2007 | 8.510 | 8.750 | 7.440 | 8.010 | 205,511 | -1.26(-13.59%) |
Nov 16, 2007 | 7.400 | 9.360 | 7.370 | 9.270 | 301,499 | +1.87(+25.27%) |
Nov 15, 2007 | 7.180 | 7.400 | 7.180 | 7.400 | 28,970 | +0.10(+1.37%) |
Nov 14, 2007 | 7.240 | 7.350 | 7.190 | 7.300 | 13,900 | +0.05(+0.69%) |
Nov 13, 2007 | 6.850 | 7.260 | 6.850 | 7.250 | 28,081 | +0.40(+5.84%) |
Nov 12, 2007 | 7.240 | 7.240 | 6.750 | 6.850 | 71,638 | -0.42(-5.78%) |
Nov 09, 2007 | 8.010 | 8.010 | 6.750 | 7.270 | 231,647 | -1.10(-13.14%) |
Nov 08, 2007 | 8.400 | 8.440 | 8.250 | 8.370 | 20,143 | -0.05(-0.59%) |
Nov 07, 2007 | 8.380 | 8.550 | 8.250 | 8.420 | 21,815 | +0.14(+1.69%) |
Nov 06, 2007 | 8.520 | 8.610 | 8.060 | 8.280 | 111,781 | -0.13(-1.55%) |
Nov 05, 2007 | 8.430 | 8.480 | 8.280 | 8.410 | 33,650 | -0.17(-1.98%) |
Nov 02, 2007 | 8.230 | 8.780 | 8.230 | 8.580 | 49,821 | +0.32(+3.87%) |