Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.100 | 6.310 | 6.090 | 6.300 | 232,139 | +0.15(+2.44%) |
Jan 30, 2008 | 6.260 | 6.290 | 6.030 | 6.150 | 116,492 | -0.12(-1.91%) |
Jan 29, 2008 | 6.250 | 6.310 | 6.130 | 6.270 | 241,647 | +0.05(+0.80%) |
Jan 28, 2008 | 6.140 | 6.220 | 6.060 | 6.220 | 104,037 | +0.04(+0.65%) |
Jan 25, 2008 | 6.110 | 6.210 | 5.960 | 6.180 | 112,664 | +0.17(+2.83%) |
Jan 24, 2008 | 6.140 | 6.370 | 5.930 | 6.010 | 238,963 | -0.14(-2.28%) |
Jan 23, 2008 | 6.270 | 6.380 | 6.050 | 6.150 | 261,144 | -0.29(-4.50%) |
Jan 22, 2008 | 6.290 | 6.590 | 6.170 | 6.440 | 123,410 | -0.03(-0.46%) |
Jan 21, 2008 | 6.310 | 6.480 | 6.090 | 6.470 | 139,124 | +0.00(+0.00%) |
Jan 18, 2008 | 6.310 | 6.480 | 6.090 | 6.470 | 139,124 | +0.02(+0.31%) |
Jan 17, 2008 | 6.820 | 6.890 | 6.380 | 6.450 | 179,416 | -0.29(-4.30%) |
Jan 16, 2008 | 6.770 | 6.990 | 6.650 | 6.740 | 121,026 | -0.08(-1.17%) |
Jan 15, 2008 | 6.780 | 7.050 | 6.670 | 6.820 | 140,969 | -0.01(-0.15%) |
Jan 14, 2008 | 6.900 | 6.970 | 6.670 | 6.830 | 68,968 | -0.04(-0.58%) |
Jan 11, 2008 | 7.090 | 7.290 | 6.830 | 6.870 | 121,308 | -0.30(-4.18%) |
Jan 10, 2008 | 6.870 | 7.210 | 6.750 | 7.170 | 209,551 | +0.18(+2.58%) |
Jan 09, 2008 | 6.370 | 7.020 | 6.290 | 6.990 | 132,824 | +0.57(+8.88%) |
Jan 08, 2008 | 6.450 | 6.620 | 6.300 | 6.420 | 145,970 | -0.14(-2.13%) |
Jan 07, 2008 | 6.310 | 6.580 | 6.310 | 6.560 | 84,160 | +0.23(+3.63%) |
Jan 04, 2008 | 6.280 | 6.441 | 6.250 | 6.330 | 103,318 | +0.02(+0.32%) |
Jan 03, 2008 | 6.630 | 6.630 | 6.230 | 6.310 | 105,020 | -0.25(-3.81%) |
Jan 02, 2008 | 6.510 | 6.680 | 6.420 | 6.560 | 125,681 | +0.05(+0.77%) |
Jan 01, 2008 | 6.690 | 6.830 | 6.500 | 6.510 | 156,026 | +0.00(+0.00%) |
Dec 31, 2007 | 6.690 | 6.830 | 6.500 | 6.510 | 156,026 | -0.24(-3.56%) |
Dec 28, 2007 | 6.590 | 6.900 | 6.500 | 6.750 | 136,251 | +0.19(+2.90%) |
Dec 27, 2007 | 6.880 | 6.950 | 6.550 | 6.560 | 101,200 | -0.37(-5.34%) |
Dec 26, 2007 | 6.700 | 7.000 | 6.670 | 6.930 | 154,801 | +0.18(+2.67%) |
Dec 24, 2007 | 6.520 | 6.790 | 6.460 | 6.750 | 54,876 | +0.24(+3.69%) |
Dec 21, 2007 | 6.580 | 6.580 | 6.450 | 6.510 | 141,170 | -0.02(-0.31%) |
Dec 20, 2007 | 6.540 | 6.610 | 6.430 | 6.530 | 122,470 | +0.01(+0.15%) |
Dec 19, 2007 | 6.330 | 6.570 | 6.310 | 6.520 | 111,652 | +0.15(+2.35%) |
Dec 18, 2007 | 6.510 | 6.690 | 6.170 | 6.370 | 223,207 | -0.11(-1.70%) |
Dec 17, 2007 | 6.940 | 7.030 | 6.460 | 6.480 | 343,711 | -0.52(-7.43%) |
Dec 14, 2007 | 6.640 | 7.090 | 6.630 | 7.000 | 190,178 | +0.27(+4.01%) |
Dec 13, 2007 | 6.580 | 6.730 | 6.580 | 6.730 | 95,048 | +0.05(+0.75%) |
Dec 12, 2007 | 6.810 | 6.880 | 6.610 | 6.680 | 128,373 | -0.05(-0.67%) |
Dec 11, 2007 | 6.860 | 6.980 | 6.640 | 6.725 | 145,348 | -0.14(-2.11%) |
Dec 10, 2007 | 6.960 | 6.980 | 6.800 | 6.870 | 106,694 | -0.11(-1.58%) |
Dec 07, 2007 | 6.990 | 7.000 | 6.800 | 6.980 | 111,276 | +0.04(+0.58%) |
Dec 06, 2007 | 6.820 | 6.970 | 6.750 | 6.940 | 130,095 | +0.08(+1.17%) |
Dec 05, 2007 | 6.810 | 6.990 | 6.730 | 6.860 | 139,798 | -0.02(-0.29%) |
Dec 04, 2007 | 6.560 | 7.000 | 6.540 | 6.880 | 204,498 | +0.25(+3.77%) |
Dec 03, 2007 | 7.600 | 7.600 | 6.310 | 6.630 | 802,939 | -1.09(-14.12%) |
Nov 30, 2007 | 7.720 | 7.780 | 7.420 | 7.720 | 114,780 | +0.08(+1.05%) |
Nov 29, 2007 | 7.520 | 7.780 | 7.440 | 7.640 | 117,108 | +0.07(+0.92%) |
Nov 28, 2007 | 7.400 | 7.600 | 7.150 | 7.570 | 159,639 | +0.19(+2.57%) |
Nov 27, 2007 | 7.350 | 7.420 | 7.210 | 7.380 | 143,719 | +0.08(+1.10%) |
Nov 26, 2007 | 7.570 | 7.790 | 7.250 | 7.300 | 126,936 | -0.29(-3.82%) |
Nov 23, 2007 | 7.730 | 7.746 | 7.540 | 7.590 | 66,444 | -0.12(-1.56%) |
Nov 21, 2007 | 8.150 | 8.170 | 7.700 | 7.710 | 170,256 | -0.43(-5.28%) |
Nov 20, 2007 | 8.000 | 8.330 | 7.980 | 8.140 | 132,959 | +0.06(+0.74%) |
Nov 19, 2007 | 8.200 | 8.220 | 7.930 | 8.080 | 163,258 | -0.16(-1.94%) |
Nov 16, 2007 | 8.440 | 8.570 | 8.130 | 8.240 | 215,720 | -0.14(-1.67%) |
Nov 15, 2007 | 8.950 | 8.960 | 8.300 | 8.380 | 200,017 | -0.56(-6.26%) |
Nov 14, 2007 | 9.310 | 9.470 | 8.930 | 8.940 | 174,783 | -0.28(-3.04%) |
Nov 13, 2007 | 9.000 | 9.270 | 8.840 | 9.220 | 202,384 | +0.26(+2.90%) |
Nov 12, 2007 | 9.030 | 9.170 | 8.930 | 8.960 | 172,050 | -0.10(-1.10%) |
Nov 09, 2007 | 9.050 | 9.160 | 8.830 | 9.060 | 245,078 | -0.14(-1.52%) |
Nov 08, 2007 | 9.460 | 9.500 | 9.040 | 9.200 | 278,858 | -0.18(-1.92%) |
Nov 07, 2007 | 9.630 | 9.640 | 9.290 | 9.380 | 187,618 | -0.36(-3.70%) |
Nov 06, 2007 | 9.310 | 9.790 | 9.310 | 9.740 | 379,557 | +0.43(+4.62%) |
Nov 05, 2007 | 9.110 | 9.330 | 9.050 | 9.310 | 229,232 | +0.14(+1.53%) |
Nov 02, 2007 | 8.920 | 9.180 | 8.800 | 9.170 | 163,492 | +0.35(+3.97%) |