Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.460 | 6.730 | 6.390 | 6.670 | 207,625 | +0.10(+1.52%) |
Jan 30, 2008 | 6.660 | 6.720 | 6.450 | 6.570 | 284,800 | -0.04(-0.61%) |
Jan 29, 2008 | 7.180 | 7.180 | 6.600 | 6.610 | 136,400 | -0.01(-0.15%) |
Jan 28, 2008 | 6.600 | 6.840 | 6.500 | 6.620 | 270,750 | -0.04(-0.60%) |
Jan 25, 2008 | 7.140 | 7.280 | 6.650 | 6.660 | 256,370 | -0.35(-4.99%) |
Jan 24, 2008 | 7.080 | 7.110 | 6.850 | 7.010 | 633,408 | +0.47(+7.19%) |
Jan 23, 2008 | 6.370 | 6.650 | 6.100 | 6.540 | 578,380 | -0.01(-0.15%) |
Jan 22, 2008 | 6.140 | 6.780 | 4.850 | 6.550 | 956,881 | -0.74(-10.15%) |
Jan 21, 2008 | 7.390 | 7.760 | 7.150 | 7.290 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.390 | 7.760 | 7.150 | 7.290 | 554,426 | -0.21(-2.80%) |
Jan 17, 2008 | 7.990 | 7.990 | 7.350 | 7.500 | 492,889 | -0.39(-4.94%) |
Jan 16, 2008 | 8.140 | 8.190 | 7.700 | 7.890 | 407,632 | -0.27(-3.31%) |
Jan 15, 2008 | 8.450 | 8.450 | 8.100 | 8.160 | 453,200 | -0.32(-3.77%) |
Jan 14, 2008 | 8.200 | 8.500 | 8.200 | 8.480 | 341,600 | +0.25(+3.04%) |
Jan 11, 2008 | 8.380 | 8.380 | 8.200 | 8.230 | 540,711 | -0.28(-3.29%) |
Jan 10, 2008 | 8.360 | 8.540 | 8.230 | 8.510 | 369,259 | -0.08(-0.93%) |
Jan 09, 2008 | 8.800 | 8.890 | 8.410 | 8.590 | 359,570 | -0.23(-2.61%) |
Jan 08, 2008 | 8.770 | 9.190 | 8.710 | 8.820 | 215,125 | +0.02(+0.23%) |
Jan 07, 2008 | 9.010 | 9.170 | 8.710 | 8.800 | 408,448 | -0.41(-4.45%) |
Jan 04, 2008 | 9.300 | 9.380 | 8.800 | 9.210 | 277,688 | -0.19(-2.02%) |
Jan 03, 2008 | 9.080 | 9.620 | 9.080 | 9.400 | 360,093 | +0.32(+3.52%) |
Jan 02, 2008 | 8.910 | 9.100 | 8.910 | 9.080 | 219,065 | +0.16(+1.79%) |
Jan 01, 2008 | 9.000 | 9.100 | 8.900 | 8.920 | 194,981 | +0.00(+0.00%) |
Dec 31, 2007 | 9.000 | 9.100 | 8.900 | 8.920 | 194,981 | -0.10(-1.11%) |
Dec 28, 2007 | 9.030 | 9.200 | 8.980 | 9.020 | 169,592 | +0.00(+0.00%) |
Dec 27, 2007 | 9.480 | 9.480 | 8.990 | 9.020 | 343,972 | -0.36(-3.84%) |
Dec 26, 2007 | 9.100 | 9.440 | 8.970 | 9.380 | 209,350 | +0.41(+4.57%) |
Dec 24, 2007 | 9.050 | 9.220 | 8.850 | 8.970 | 322,302 | +0.12(+1.36%) |
Dec 21, 2007 | 8.550 | 8.950 | 8.500 | 8.850 | 378,740 | +0.35(+4.12%) |
Dec 20, 2007 | 8.340 | 8.520 | 8.270 | 8.500 | 349,900 | +0.20(+2.41%) |
Dec 19, 2007 | 8.650 | 8.650 | 8.210 | 8.300 | 273,900 | +0.02(+0.24%) |
Dec 18, 2007 | 8.230 | 8.460 | 8.030 | 8.280 | 439,700 | +0.04(+0.48%) |
Dec 17, 2007 | 8.400 | 8.580 | 8.110 | 8.240 | 436,471 | -0.41(-4.74%) |
Dec 14, 2007 | 8.850 | 8.870 | 8.560 | 8.650 | 177,300 | -0.28(-3.14%) |
Dec 13, 2007 | 8.890 | 9.080 | 8.760 | 8.930 | 194,350 | -0.25(-2.74%) |
Dec 12, 2007 | 9.470 | 9.620 | 9.050 | 9.182 | 201,300 | -0.14(-1.48%) |
Dec 11, 2007 | 9.600 | 9.650 | 9.150 | 9.320 | 219,200 | -0.28(-2.92%) |
Dec 10, 2007 | 9.610 | 9.850 | 9.510 | 9.600 | 166,700 | +0.11(+1.16%) |
Dec 07, 2007 | 9.620 | 9.700 | 9.300 | 9.490 | 758,830 | +0.01(+0.11%) |
Dec 06, 2007 | 9.030 | 9.490 | 8.930 | 9.480 | 211,200 | +0.54(+6.04%) |
Dec 05, 2007 | 8.750 | 9.060 | 8.750 | 8.940 | 264,865 | +0.24(+2.76%) |
Dec 04, 2007 | 9.200 | 9.200 | 8.660 | 8.700 | 282,850 | -0.35(-3.87%) |
Dec 03, 2007 | 9.000 | 9.220 | 9.000 | 9.050 | 239,900 | -0.20(-2.16%) |
Nov 30, 2007 | 9.500 | 9.780 | 9.010 | 9.250 | 214,300 | -0.25(-2.63%) |
Nov 29, 2007 | 9.520 | 9.850 | 9.370 | 9.500 | 195,200 | +0.01(+0.11%) |
Nov 28, 2007 | 8.880 | 9.660 | 8.880 | 9.490 | 286,645 | +0.53(+5.92%) |
Nov 27, 2007 | 9.290 | 9.290 | 8.830 | 8.960 | 446,700 | -0.38(-4.07%) |
Nov 26, 2007 | 10.71 | 10.71 | 9.250 | 9.340 | 322,200 | -0.49(-4.98%) |
Nov 23, 2007 | 9.180 | 9.850 | 9.180 | 9.830 | 131,622 | +0.57(+6.16%) |
Nov 21, 2007 | 9.730 | 9.750 | 9.200 | 9.260 | 288,310 | -0.46(-4.73%) |
Nov 20, 2007 | 10.29 | 10.29 | 9.460 | 9.720 | 314,200 | +0.06(+0.62%) |
Nov 19, 2007 | 10.30 | 10.32 | 9.600 | 9.660 | 302,900 | -0.60(-5.85%) |
Nov 16, 2007 | 10.29 | 10.42 | 9.850 | 10.26 | 332,750 | +0.16(+1.58%) |
Nov 15, 2007 | 10.72 | 10.72 | 9.850 | 10.10 | 451,750 | -0.42(-3.96%) |
Nov 14, 2007 | 11.00 | 11.09 | 10.48 | 10.52 | 246,400 | -0.29(-2.72%) |
Nov 13, 2007 | 10.71 | 11.01 | 10.44 | 10.81 | 305,000 | +0.01(+0.09%) |
Nov 12, 2007 | 12.05 | 12.05 | 10.53 | 10.80 | 521,700 | -1.14(-9.55%) |
Nov 09, 2007 | 12.40 | 12.40 | 11.51 | 11.94 | 301,800 | -0.47(-3.79%) |
Nov 08, 2007 | 13.62 | 13.62 | 11.75 | 12.41 | 418,300 | -0.48(-3.72%) |
Nov 07, 2007 | 13.27 | 13.50 | 12.82 | 12.89 | 292,800 | -0.38(-2.86%) |
Nov 06, 2007 | 13.64 | 13.74 | 13.17 | 13.27 | 293,600 | -0.03(-0.23%) |
Nov 05, 2007 | 14.10 | 14.10 | 13.20 | 13.30 | 240,410 | -0.33(-2.42%) |
Nov 02, 2007 | 14.10 | 14.10 | 13.41 | 13.63 | 298,900 | -0.18(-1.30%) |