Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 7.280 | 7.430 | 7.090 | 7.320 | 1,305,197 | -0.07(-0.95%) |
Jan 30, 2008 | 7.460 | 7.750 | 7.380 | 7.390 | 764,734 | -0.11(-1.47%) |
Jan 29, 2008 | 7.360 | 7.610 | 7.210 | 7.500 | 1,029,011 | +0.21(+2.88%) |
Jan 28, 2008 | 6.920 | 7.310 | 6.850 | 7.290 | 856,210 | +0.34(+4.89%) |
Jan 25, 2008 | 6.980 | 7.170 | 6.858 | 6.950 | 733,769 | +0.10(+1.46%) |
Jan 24, 2008 | 7.460 | 7.490 | 6.850 | 6.850 | 1,098,705 | -0.61(-8.18%) |
Jan 23, 2008 | 7.250 | 7.480 | 6.760 | 7.460 | 925,558 | +0.06(+0.81%) |
Jan 22, 2008 | 7.110 | 7.740 | 7.000 | 7.400 | 596,152 | -0.11(-1.46%) |
Jan 21, 2008 | 7.880 | 8.040 | 7.450 | 7.510 | 1,104,967 | +0.00(+0.00%) |
Jan 18, 2008 | 7.880 | 8.040 | 7.450 | 7.510 | 1,103,967 | -0.50(-6.24%) |
Jan 17, 2008 | 8.130 | 8.220 | 7.940 | 8.010 | 684,265 | -0.11(-1.35%) |
Jan 16, 2008 | 8.000 | 8.320 | 7.370 | 8.120 | 1,445,268 | +0.07(+0.87%) |
Jan 15, 2008 | 8.330 | 8.400 | 8.030 | 8.050 | 759,574 | -0.38(-4.51%) |
Jan 14, 2008 | 8.390 | 8.500 | 8.230 | 8.430 | 447,996 | +0.11(+1.32%) |
Jan 11, 2008 | 8.550 | 8.600 | 8.250 | 8.320 | 568,246 | -0.28(-3.26%) |
Jan 10, 2008 | 8.300 | 8.750 | 8.140 | 8.600 | 719,393 | +0.24(+2.87%) |
Jan 09, 2008 | 8.260 | 8.380 | 8.000 | 8.360 | 634,975 | +0.08(+0.97%) |
Jan 08, 2008 | 8.480 | 8.720 | 8.260 | 8.280 | 707,624 | -0.15(-1.78%) |
Jan 07, 2008 | 8.250 | 8.670 | 8.230 | 8.430 | 1,123,188 | +0.24(+2.93%) |
Jan 04, 2008 | 8.510 | 8.880 | 8.080 | 8.190 | 673,080 | -0.39(-4.55%) |
Jan 03, 2008 | 8.760 | 8.860 | 8.490 | 8.580 | 693,108 | -0.16(-1.83%) |
Jan 02, 2008 | 8.600 | 8.950 | 8.600 | 8.740 | 822,991 | +0.11(+1.27%) |
Jan 01, 2008 | 8.800 | 8.860 | 8.560 | 8.630 | 649,966 | +0.00(+0.00%) |
Dec 31, 2007 | 8.800 | 8.860 | 8.560 | 8.630 | 649,966 | -0.24(-2.71%) |
Dec 28, 2007 | 9.030 | 9.110 | 8.760 | 8.870 | 483,323 | -0.06(-0.67%) |
Dec 27, 2007 | 9.280 | 9.380 | 8.930 | 8.930 | 439,889 | -0.25(-2.72%) |
Dec 26, 2007 | 9.140 | 9.280 | 9.110 | 9.180 | 610,364 | -0.08(-0.86%) |
Dec 24, 2007 | 9.280 | 9.300 | 9.090 | 9.260 | 381,253 | +0.02(+0.22%) |
Dec 21, 2007 | 9.350 | 9.470 | 9.120 | 9.240 | 1,943,650 | +0.03(+0.33%) |
Dec 20, 2007 | 9.100 | 9.240 | 8.970 | 9.210 | 803,773 | +0.09(+0.99%) |
Dec 19, 2007 | 9.370 | 9.400 | 8.930 | 9.120 | 1,199,723 | -0.29(-3.08%) |
Dec 18, 2007 | 9.600 | 9.670 | 9.230 | 9.410 | 1,656,957 | -0.08(-0.84%) |
Dec 17, 2007 | 9.830 | 9.890 | 9.290 | 9.490 | 1,020,900 | -0.12(-1.25%) |
Dec 14, 2007 | 9.520 | 9.840 | 9.270 | 9.610 | 2,611,812 | +0.75(+8.47%) |
Dec 13, 2007 | 8.790 | 8.950 | 8.620 | 8.860 | 672,980 | -0.02(-0.23%) |
Dec 12, 2007 | 8.860 | 8.990 | 8.660 | 8.880 | 1,222,665 | +0.28(+3.26%) |
Dec 11, 2007 | 8.890 | 9.000 | 8.580 | 8.600 | 1,638,497 | -0.07(-0.81%) |
Dec 10, 2007 | 8.870 | 8.910 | 8.520 | 8.670 | 1,969,311 | -0.18(-2.03%) |
Dec 07, 2007 | 9.930 | 9.950 | 8.720 | 8.850 | 1,293,167 | -1.06(-10.70%) |
Dec 06, 2007 | 9.160 | 9.980 | 9.010 | 9.910 | 1,654,293 | +0.73(+7.95%) |
Dec 05, 2007 | 8.330 | 9.200 | 8.320 | 9.180 | 1,692,956 | +0.97(+11.81%) |
Dec 04, 2007 | 8.070 | 8.220 | 8.010 | 8.210 | 1,305,456 | +0.08(+0.98%) |
Dec 03, 2007 | 8.740 | 8.800 | 8.050 | 8.130 | 1,310,232 | -0.60(-6.87%) |
Nov 30, 2007 | 8.960 | 8.980 | 8.670 | 8.730 | 890,046 | -0.14(-1.58%) |
Nov 29, 2007 | 9.040 | 9.040 | 8.610 | 8.870 | 947,334 | +0.17(+1.95%) |
Nov 28, 2007 | 8.350 | 8.700 | 8.260 | 8.700 | 979,525 | +0.46(+5.58%) |
Nov 27, 2007 | 8.000 | 8.350 | 7.820 | 8.240 | 1,006,866 | +0.27(+3.39%) |
Nov 26, 2007 | 8.100 | 8.250 | 7.900 | 7.970 | 991,757 | -0.13(-1.60%) |
Nov 23, 2007 | 8.080 | 8.220 | 7.980 | 8.100 | 536,102 | +0.07(+0.87%) |
Nov 21, 2007 | 8.190 | 8.220 | 8.010 | 8.030 | 1,189,835 | -0.16(-1.95%) |
Nov 20, 2007 | 8.650 | 8.750 | 8.020 | 8.190 | 1,254,035 | -0.46(-5.32%) |
Nov 19, 2007 | 8.670 | 8.740 | 8.530 | 8.650 | 657,728 | -0.12(-1.37%) |
Nov 16, 2007 | 8.890 | 8.960 | 8.530 | 8.770 | 847,280 | -0.08(-0.90%) |
Nov 15, 2007 | 9.100 | 9.140 | 8.800 | 8.850 | 494,594 | -0.27(-2.96%) |
Nov 14, 2007 | 9.060 | 9.250 | 9.010 | 9.120 | 897,786 | +0.02(+0.22%) |
Nov 13, 2007 | 9.160 | 9.290 | 8.820 | 9.100 | 780,908 | +0.01(+0.11%) |
Nov 12, 2007 | 9.020 | 9.310 | 9.010 | 9.090 | 630,493 | +0.02(+0.22%) |
Nov 09, 2007 | 9.290 | 9.290 | 8.960 | 9.070 | 912,285 | -0.35(-3.72%) |
Nov 08, 2007 | 9.310 | 9.490 | 8.850 | 9.420 | 1,224,219 | +0.18(+1.95%) |
Nov 07, 2007 | 9.410 | 9.630 | 9.100 | 9.240 | 1,444,842 | -0.38(-3.95%) |
Nov 06, 2007 | 10.13 | 10.25 | 9.350 | 9.620 | 2,344,917 | -0.61(-5.96%) |
Nov 05, 2007 | 10.40 | 10.49 | 10.07 | 10.23 | 736,346 | -0.31(-2.94%) |
Nov 02, 2007 | 10.56 | 10.60 | 10.25 | 10.54 | 749,611 | +0.15(+1.44%) |