Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 7.870 | 7.970 | 7.490 | 7.850 | 28,700 | -0.12(-1.51%) |
Jan 30, 2008 | 7.810 | 8.070 | 7.210 | 7.970 | 35,100 | +0.11(+1.40%) |
Jan 29, 2008 | 8.110 | 8.120 | 7.850 | 7.860 | 14,600 | -0.25(-3.08%) |
Jan 28, 2008 | 7.150 | 8.250 | 7.150 | 8.110 | 42,800 | +1.01(+14.23%) |
Jan 25, 2008 | 7.150 | 7.230 | 7.100 | 7.100 | 16,400 | -0.09(-1.25%) |
Jan 24, 2008 | 6.650 | 7.190 | 6.650 | 7.190 | 22,900 | +0.67(+10.28%) |
Jan 23, 2008 | 6.080 | 6.600 | 5.820 | 6.520 | 105,000 | +0.36(+5.84%) |
Jan 22, 2008 | 5.690 | 6.280 | 5.690 | 6.160 | 87,200 | -0.11(-1.75%) |
Jan 21, 2008 | 6.380 | 6.610 | 6.110 | 6.270 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.380 | 6.610 | 6.110 | 6.270 | 15,600 | -0.20(-3.09%) |
Jan 17, 2008 | 6.160 | 6.900 | 6.160 | 6.470 | 64,500 | +0.21(+3.35%) |
Jan 16, 2008 | 5.570 | 6.260 | 5.534 | 6.260 | 15,100 | +0.58(+10.21%) |
Jan 15, 2008 | 5.740 | 5.800 | 5.610 | 5.680 | 20,800 | -0.11(-1.90%) |
Jan 14, 2008 | 5.760 | 5.850 | 5.590 | 5.790 | 47,000 | -0.03(-0.52%) |
Jan 11, 2008 | 5.930 | 6.030 | 5.710 | 5.820 | 26,700 | -0.24(-3.96%) |
Jan 10, 2008 | 5.910 | 6.060 | 5.910 | 6.060 | 20,900 | +0.05(+0.83%) |
Jan 09, 2008 | 6.160 | 6.160 | 5.970 | 6.010 | 89,500 | -0.18(-2.91%) |
Jan 08, 2008 | 6.240 | 6.370 | 6.140 | 6.190 | 22,900 | -0.09(-1.43%) |
Jan 07, 2008 | 6.620 | 6.620 | 6.120 | 6.280 | 17,100 | -0.34(-5.14%) |
Jan 04, 2008 | 7.110 | 7.110 | 6.610 | 6.620 | 15,200 | -0.59(-8.18%) |
Jan 03, 2008 | 7.560 | 7.560 | 7.210 | 7.210 | 13,400 | -0.39(-5.13%) |
Jan 02, 2008 | 7.650 | 7.700 | 7.600 | 7.600 | 4,000 | -0.11(-1.43%) |
Jan 01, 2008 | 7.740 | 7.760 | 7.710 | 7.710 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 7.740 | 7.760 | 7.710 | 7.710 | 13,900 | -0.03(-0.39%) |
Dec 28, 2007 | 7.820 | 7.870 | 7.720 | 7.740 | 10,500 | -0.09(-1.15%) |
Dec 27, 2007 | 7.800 | 7.930 | 7.760 | 7.830 | 20,000 | +0.06(+0.77%) |
Dec 26, 2007 | 7.870 | 7.870 | 7.740 | 7.770 | 9,900 | -0.03(-0.38%) |
Dec 24, 2007 | 7.300 | 7.850 | 7.300 | 7.800 | 26,250 | +0.31(+4.14%) |
Dec 21, 2007 | 7.050 | 7.570 | 7.020 | 7.490 | 18,700 | +0.48(+6.85%) |
Dec 20, 2007 | 6.970 | 7.410 | 6.810 | 7.010 | 512,100 | +0.04(+0.57%) |
Dec 19, 2007 | 6.960 | 7.040 | 6.950 | 6.970 | 105,800 | -0.08(-1.13%) |
Dec 18, 2007 | 7.060 | 7.250 | 7.000 | 7.050 | 27,150 | -0.10(-1.40%) |
Dec 17, 2007 | 7.070 | 7.190 | 7.010 | 7.150 | 15,200 | +0.06(+0.85%) |
Dec 14, 2007 | 7.600 | 7.600 | 6.960 | 7.090 | 40,000 | -0.67(-8.63%) |
Dec 13, 2007 | 7.800 | 7.950 | 7.730 | 7.760 | 8,000 | +0.06(+0.78%) |
Dec 12, 2007 | 7.360 | 7.730 | 7.210 | 7.700 | 16,110 | +0.37(+5.05%) |
Dec 11, 2007 | 7.330 | 7.340 | 7.200 | 7.330 | 7,100 | +0.03(+0.41%) |
Dec 10, 2007 | 7.970 | 7.970 | 7.300 | 7.300 | 28,400 | -0.71(-8.86%) |
Dec 07, 2007 | 7.600 | 8.010 | 7.600 | 8.010 | 8,700 | +0.38(+4.98%) |
Dec 06, 2007 | 7.120 | 7.700 | 7.120 | 7.630 | 16,800 | +0.46(+6.42%) |
Dec 05, 2007 | 7.180 | 7.180 | 6.910 | 7.170 | 232,200 | -0.03(-0.42%) |
Dec 04, 2007 | 7.170 | 7.290 | 7.170 | 7.200 | 8,500 | -0.03(-0.41%) |
Dec 03, 2007 | 7.220 | 7.300 | 7.120 | 7.230 | 10,400 | -0.09(-1.23%) |
Nov 30, 2007 | 7.390 | 7.500 | 7.230 | 7.320 | 20,600 | +0.05(+0.69%) |
Nov 29, 2007 | 7.630 | 7.650 | 6.840 | 7.270 | 186,400 | -0.36(-4.72%) |
Nov 28, 2007 | 7.600 | 7.680 | 7.600 | 7.630 | 61,000 | -0.04(-0.52%) |
Nov 27, 2007 | 7.780 | 7.800 | 7.650 | 7.670 | 13,800 | -0.06(-0.78%) |
Nov 26, 2007 | 7.700 | 7.860 | 7.700 | 7.730 | 4,600 | +0.08(+1.05%) |
Nov 23, 2007 | 7.770 | 7.770 | 7.460 | 7.650 | 11,750 | -0.19(-2.42%) |
Nov 21, 2007 | 7.670 | 7.870 | 7.670 | 7.840 | 69,700 | -0.04(-0.51%) |
Nov 20, 2007 | 7.870 | 7.970 | 7.870 | 7.880 | 52,700 | -0.01(-0.13%) |
Nov 19, 2007 | 7.870 | 7.910 | 7.870 | 7.890 | 11,500 | +0.00(+0.00%) |
Nov 16, 2007 | 7.850 | 7.940 | 7.850 | 7.890 | 5,400 | -0.01(-0.13%) |
Nov 15, 2007 | 7.870 | 8.080 | 7.870 | 7.900 | 20,700 | +0.04(+0.51%) |
Nov 14, 2007 | 8.020 | 8.040 | 7.860 | 7.860 | 6,300 | -0.21(-2.60%) |
Nov 13, 2007 | 8.160 | 8.160 | 8.060 | 8.070 | 3,400 | -0.11(-1.34%) |
Nov 12, 2007 | 8.180 | 8.200 | 8.180 | 8.180 | 3,800 | +0.01(+0.12%) |
Nov 09, 2007 | 8.250 | 8.380 | 8.170 | 8.170 | 8,300 | -0.10(-1.21%) |
Nov 08, 2007 | 8.510 | 8.510 | 8.220 | 8.270 | 211,300 | -0.14(-1.66%) |
Nov 07, 2007 | 8.390 | 8.420 | 8.300 | 8.410 | 1,700 | +0.02(+0.24%) |
Nov 06, 2007 | 8.510 | 8.510 | 8.320 | 8.390 | 10,900 | -0.02(-0.24%) |
Nov 05, 2007 | 8.300 | 8.450 | 8.300 | 8.410 | 1,900 | +0.01(+0.12%) |
Nov 02, 2007 | 8.410 | 8.420 | 8.300 | 8.400 | 13,700 | -0.06(-0.71%) |