Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 7.648 | 7.902 | 7.623 | 7.840 | 2,843,919 | +0.11(+1.40%) |
Jan 30, 2008 | 7.757 | 7.911 | 7.636 | 7.732 | 4,413,076 | -0.03(-0.43%) |
Jan 29, 2008 | 7.728 | 7.836 | 7.523 | 7.765 | 1,921,942 | +0.11(+1.41%) |
Jan 28, 2008 | 7.411 | 7.719 | 7.278 | 7.657 | 1,675,735 | +0.27(+3.61%) |
Jan 25, 2008 | 7.353 | 7.540 | 7.278 | 7.390 | 4,036,526 | +0.09(+1.20%) |
Jan 24, 2008 | 7.319 | 7.411 | 7.065 | 7.303 | 3,838,026 | +0.05(+0.69%) |
Jan 23, 2008 | 6.524 | 7.294 | 6.382 | 7.253 | 4,744,858 | +0.62(+9.36%) |
Jan 22, 2008 | 6.365 | 6.707 | 6.315 | 6.632 | 5,514,411 | +0.09(+1.40%) |
Jan 21, 2008 | 6.753 | 6.832 | 6.457 | 6.540 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.753 | 6.832 | 6.457 | 6.540 | 6,961,693 | -0.17(-2.48%) |
Jan 17, 2008 | 6.932 | 6.957 | 6.674 | 6.707 | 2,405,988 | -0.27(-3.94%) |
Jan 16, 2008 | 6.828 | 7.049 | 6.815 | 6.982 | 3,571,610 | +0.12(+1.82%) |
Jan 15, 2008 | 6.865 | 6.928 | 6.769 | 6.857 | 2,011,560 | -0.11(-1.61%) |
Jan 14, 2008 | 6.936 | 7.019 | 6.769 | 6.969 | 2,280,960 | +0.10(+1.46%) |
Jan 11, 2008 | 6.869 | 7.065 | 6.653 | 6.869 | 2,143,980 | -0.01(-0.12%) |
Jan 10, 2008 | 6.715 | 7.019 | 6.590 | 6.878 | 2,860,864 | +0.09(+1.29%) |
Jan 09, 2008 | 6.686 | 6.819 | 6.453 | 6.790 | 2,962,199 | +0.09(+1.31%) |
Jan 08, 2008 | 6.974 | 7.169 | 6.690 | 6.703 | 2,155,454 | -0.27(-3.83%) |
Jan 07, 2008 | 6.882 | 7.024 | 6.769 | 6.969 | 2,326,048 | +0.14(+2.07%) |
Jan 04, 2008 | 6.974 | 6.978 | 6.782 | 6.828 | 2,472,834 | -0.18(-2.56%) |
Jan 03, 2008 | 7.215 | 7.290 | 6.994 | 7.007 | 2,167,176 | -0.23(-3.22%) |
Jan 02, 2008 | 7.332 | 7.390 | 7.198 | 7.240 | 1,891,372 | -0.23(-3.07%) |
Jan 01, 2008 | 7.336 | 7.657 | 7.336 | 7.469 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 7.336 | 7.657 | 7.336 | 7.469 | 2,951,766 | +0.06(+0.84%) |
Dec 28, 2007 | 7.648 | 7.648 | 7.407 | 7.407 | 1,959,513 | -0.14(-1.88%) |
Dec 27, 2007 | 7.711 | 7.732 | 7.528 | 7.548 | 1,951,870 | -0.20(-2.53%) |
Dec 26, 2007 | 7.832 | 7.832 | 7.703 | 7.744 | 1,689,331 | -0.09(-1.17%) |
Dec 24, 2007 | 7.594 | 7.836 | 7.519 | 7.836 | 1,579,052 | +0.26(+3.47%) |
Dec 21, 2007 | 7.661 | 7.673 | 7.473 | 7.573 | 2,501,141 | +0.05(+0.61%) |
Dec 20, 2007 | 7.628 | 7.703 | 7.503 | 7.528 | 1,452,065 | -0.08(-1.04%) |
Dec 19, 2007 | 7.498 | 7.644 | 7.432 | 7.607 | 1,895,621 | +0.11(+1.44%) |
Dec 18, 2007 | 7.661 | 7.740 | 7.361 | 7.498 | 2,948,300 | -0.15(-2.01%) |
Dec 17, 2007 | 7.748 | 7.778 | 7.573 | 7.653 | 4,444,535 | -0.09(-1.18%) |
Dec 14, 2007 | 7.957 | 8.019 | 7.732 | 7.744 | 2,317,207 | -0.29(-3.58%) |
Dec 13, 2007 | 8.194 | 8.227 | 7.944 | 8.032 | 2,520,773 | -0.20(-2.48%) |
Dec 12, 2007 | 8.590 | 8.823 | 8.136 | 8.236 | 3,385,264 | -0.18(-2.18%) |
Dec 11, 2007 | 8.644 | 8.831 | 8.336 | 8.419 | 5,090,991 | -0.23(-2.65%) |
Dec 10, 2007 | 8.632 | 8.723 | 8.515 | 8.648 | 3,456,379 | +0.09(+1.07%) |
Dec 07, 2007 | 8.682 | 8.761 | 8.557 | 8.557 | 1,722,189 | -0.07(-0.77%) |
Dec 06, 2007 | 8.369 | 8.648 | 8.369 | 8.623 | 3,416,639 | +0.27(+3.19%) |
Dec 05, 2007 | 8.277 | 8.394 | 8.232 | 8.357 | 2,437,233 | +0.14(+1.72%) |
Dec 04, 2007 | 8.411 | 8.411 | 8.202 | 8.215 | 1,239,016 | -0.24(-2.81%) |
Dec 03, 2007 | 8.607 | 8.607 | 8.357 | 8.452 | 2,340,252 | -0.09(-1.02%) |
Nov 30, 2007 | 8.711 | 8.927 | 8.427 | 8.540 | 2,847,162 | -0.10(-1.16%) |
Nov 29, 2007 | 8.615 | 8.748 | 8.494 | 8.640 | 1,074,763 | -0.05(-0.53%) |
Nov 28, 2007 | 8.461 | 8.769 | 8.461 | 8.686 | 1,545,068 | +0.27(+3.22%) |
Nov 27, 2007 | 8.336 | 8.419 | 8.227 | 8.415 | 2,269,197 | +0.10(+1.15%) |
Nov 26, 2007 | 8.632 | 8.690 | 8.298 | 8.319 | 2,882,296 | -0.31(-3.62%) |
Nov 23, 2007 | 8.573 | 8.677 | 8.507 | 8.632 | 383,360 | +0.15(+1.82%) |
Nov 21, 2007 | 8.452 | 8.486 | 8.369 | 8.477 | 2,096,601 | -0.07(-0.78%) |
Nov 20, 2007 | 8.582 | 8.715 | 8.419 | 8.544 | 3,190,751 | -0.03(-0.39%) |
Nov 19, 2007 | 8.777 | 8.886 | 8.569 | 8.577 | 1,607,911 | -0.33(-3.74%) |
Nov 16, 2007 | 9.248 | 9.248 | 8.827 | 8.911 | 2,016,424 | -0.28(-3.08%) |
Nov 15, 2007 | 9.144 | 9.290 | 9.019 | 9.194 | 2,647,555 | +0.00(+0.00%) |
Nov 14, 2007 | 9.381 | 9.477 | 9.165 | 9.194 | 1,653,227 | -0.09(-0.99%) |
Nov 13, 2007 | 9.036 | 9.386 | 9.036 | 9.286 | 1,980,769 | +0.26(+2.91%) |
Nov 12, 2007 | 9.040 | 9.248 | 9.019 | 9.023 | 2,081,000 | -0.06(-0.64%) |
Nov 09, 2007 | 9.061 | 9.211 | 8.969 | 9.081 | 2,260,315 | -0.09(-0.95%) |
Nov 08, 2007 | 9.223 | 9.290 | 9.090 | 9.169 | 3,509,987 | -0.05(-0.59%) |
Nov 07, 2007 | 9.515 | 9.515 | 9.186 | 9.223 | 1,976,912 | -0.36(-3.74%) |
Nov 06, 2007 | 9.752 | 9.823 | 9.490 | 9.581 | 4,409,488 | -0.16(-1.63%) |
Nov 05, 2007 | 9.860 | 9.948 | 9.665 | 9.740 | 2,476,058 | -0.24(-2.38%) |
Nov 02, 2007 | 10.24 | 10.24 | 9.894 | 9.977 | 2,085,799 | -0.30(-2.88%) |