Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.220 | 6.340 | 6.050 | 6.110 | 10,240 | -0.10(-1.61%) |
Jan 30, 2008 | 6.000 | 6.270 | 6.000 | 6.210 | 1,218 | +0.16(+2.64%) |
Jan 29, 2008 | 6.350 | 6.370 | 6.000 | 6.050 | 37,584 | -0.30(-4.72%) |
Jan 28, 2008 | 5.940 | 6.400 | 5.620 | 6.350 | 10,171 | +0.23(+3.76%) |
Jan 25, 2008 | 6.670 | 7.070 | 6.120 | 6.120 | 12,122 | -0.27(-4.23%) |
Jan 24, 2008 | 6.360 | 6.700 | 6.050 | 6.390 | 7,643 | +0.20(+3.23%) |
Jan 23, 2008 | 5.800 | 6.630 | 5.540 | 6.190 | 22,749 | +0.59(+10.53%) |
Jan 22, 2008 | 5.200 | 5.800 | 5.200 | 5.600 | 24,816 | +0.04(+0.72%) |
Jan 21, 2008 | 6.140 | 6.440 | 5.270 | 5.560 | 12,791 | +0.00(+0.00%) |
Jan 18, 2008 | 6.140 | 6.440 | 5.270 | 5.560 | 12,791 | -0.30(-5.12%) |
Jan 17, 2008 | 6.510 | 6.510 | 5.850 | 5.860 | 22,628 | -0.72(-10.94%) |
Jan 16, 2008 | 6.700 | 6.700 | 6.010 | 6.580 | 46,725 | -0.15(-2.23%) |
Jan 15, 2008 | 7.350 | 7.350 | 6.730 | 6.730 | 6,425 | -0.54(-7.43%) |
Jan 14, 2008 | 8.410 | 8.740 | 7.270 | 7.270 | 30,355 | -0.66(-8.32%) |
Jan 11, 2008 | 7.450 | 7.940 | 7.110 | 7.930 | 22,291 | +0.50(+6.70%) |
Jan 10, 2008 | 7.120 | 7.900 | 7.120 | 7.432 | 10,681 | -0.07(-0.91%) |
Jan 09, 2008 | 7.880 | 7.880 | 7.350 | 7.500 | 18,661 | -0.60(-7.41%) |
Jan 08, 2008 | 8.090 | 8.700 | 7.920 | 8.100 | 9,102 | -0.15(-1.82%) |
Jan 07, 2008 | 8.400 | 8.420 | 8.210 | 8.250 | 11,831 | -0.34(-3.96%) |
Jan 04, 2008 | 8.940 | 9.000 | 8.400 | 8.590 | 24,598 | -0.35(-3.91%) |
Jan 03, 2008 | 8.850 | 8.940 | 8.510 | 8.940 | 42,755 | +0.09(+1.02%) |
Jan 02, 2008 | 8.930 | 8.980 | 8.670 | 8.850 | 20,325 | -0.10(-1.12%) |
Jan 01, 2008 | 8.500 | 9.000 | 8.500 | 8.950 | 10,269 | +0.00(+0.00%) |
Dec 31, 2007 | 8.500 | 9.000 | 8.500 | 8.950 | 10,269 | +0.41(+4.80%) |
Dec 28, 2007 | 8.600 | 8.846 | 8.500 | 8.540 | 12,795 | -0.08(-0.93%) |
Dec 27, 2007 | 8.680 | 8.720 | 8.350 | 8.620 | 38,396 | -0.37(-4.12%) |
Dec 26, 2007 | 8.550 | 9.090 | 8.210 | 8.990 | 17,322 | +0.53(+6.26%) |
Dec 24, 2007 | 8.470 | 8.600 | 8.290 | 8.460 | 9,368 | +0.21(+2.55%) |
Dec 21, 2007 | 8.200 | 9.050 | 8.200 | 8.250 | 17,773 | -0.08(-0.96%) |
Dec 20, 2007 | 8.300 | 8.330 | 8.140 | 8.330 | 5,147 | +0.03(+0.36%) |
Dec 19, 2007 | 8.350 | 8.534 | 8.150 | 8.300 | 8,239 | -0.29(-3.38%) |
Dec 18, 2007 | 8.150 | 8.600 | 8.110 | 8.590 | 20,947 | +0.49(+6.05%) |
Dec 17, 2007 | 8.400 | 8.400 | 7.920 | 8.100 | 38,667 | -0.38(-4.48%) |
Dec 14, 2007 | 7.930 | 8.490 | 7.670 | 8.480 | 22,580 | +0.33(+4.05%) |
Dec 13, 2007 | 8.140 | 8.500 | 8.000 | 8.150 | 38,303 | +0.05(+0.62%) |
Dec 12, 2007 | 8.050 | 8.100 | 8.050 | 8.100 | 2,566 | -0.04(-0.49%) |
Dec 11, 2007 | 8.100 | 8.310 | 7.780 | 8.140 | 58,127 | +0.03(+0.37%) |
Dec 10, 2007 | 8.850 | 8.850 | 8.110 | 8.110 | 21,574 | -0.49(-5.70%) |
Dec 07, 2007 | 8.700 | 8.700 | 8.270 | 8.600 | 14,496 | -0.10(-1.15%) |
Dec 06, 2007 | 8.290 | 8.750 | 8.170 | 8.700 | 25,610 | +0.58(+7.14%) |
Dec 05, 2007 | 8.400 | 8.460 | 8.100 | 8.120 | 17,002 | -0.26(-3.10%) |
Dec 04, 2007 | 8.060 | 8.400 | 8.060 | 8.380 | 9,228 | +0.33(+4.10%) |
Dec 03, 2007 | 7.830 | 8.330 | 7.500 | 8.050 | 81,294 | +0.55(+7.33%) |
Nov 30, 2007 | 8.530 | 8.530 | 7.500 | 7.500 | 45,567 | -1.08(-12.59%) |
Nov 29, 2007 | 7.720 | 8.650 | 7.390 | 8.580 | 53,929 | +0.98(+12.89%) |
Nov 28, 2007 | 7.520 | 7.730 | 7.260 | 7.600 | 33,827 | +0.06(+0.80%) |
Nov 27, 2007 | 6.710 | 7.600 | 6.600 | 7.540 | 34,526 | +0.54(+7.71%) |
Nov 26, 2007 | 7.020 | 7.240 | 6.550 | 7.000 | 44,735 | +0.30(+4.48%) |
Nov 23, 2007 | 6.800 | 7.300 | 6.510 | 6.700 | 36,795 | -0.30(-4.29%) |
Nov 21, 2007 | 7.030 | 7.180 | 6.950 | 7.000 | 13,381 | -0.12(-1.69%) |
Nov 20, 2007 | 7.140 | 7.470 | 6.870 | 7.120 | 23,862 | +0.03(+0.42%) |
Nov 19, 2007 | 7.180 | 7.470 | 7.010 | 7.090 | 22,356 | -0.01(-0.14%) |
Nov 16, 2007 | 6.900 | 7.220 | 6.835 | 7.100 | 49,858 | +0.15(+2.16%) |
Nov 15, 2007 | 7.210 | 7.300 | 6.790 | 6.950 | 62,348 | -0.31(-4.27%) |
Nov 14, 2007 | 7.240 | 7.810 | 7.160 | 7.260 | 71,908 | +0.21(+2.98%) |
Nov 13, 2007 | 6.470 | 7.250 | 6.440 | 7.050 | 93,026 | +0.76(+12.08%) |
Nov 12, 2007 | 7.180 | 7.240 | 6.150 | 6.290 | 158,146 | -1.08(-14.65%) |
Nov 09, 2007 | 8.110 | 8.110 | 7.370 | 7.370 | 37,296 | -0.74(-9.12%) |
Nov 08, 2007 | 10.10 | 10.10 | 7.510 | 8.110 | 189,405 | -2.06(-20.25%) |
Nov 07, 2007 | 10.25 | 10.75 | 9.650 | 10.17 | 68,785 | -0.16(-1.55%) |
Nov 06, 2007 | 10.60 | 10.60 | 10.02 | 10.33 | 160,811 | -0.11(-1.05%) |
Nov 05, 2007 | 10.85 | 10.85 | 10.00 | 10.44 | 59,044 | -0.22(-2.06%) |
Nov 02, 2007 | 10.50 | 10.78 | 10.10 | 10.66 | 54,399 | +0.27(+2.60%) |