Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 7.204 | 7.721 | 7.190 | 7.721 | 504,672 | +0.43(+5.93%) |
Jan 30, 2008 | 7.360 | 7.452 | 7.254 | 7.289 | 820,745 | -0.01(-0.10%) |
Jan 29, 2008 | 7.268 | 7.353 | 7.211 | 7.296 | 609,418 | +0.07(+0.98%) |
Jan 28, 2008 | 7.367 | 7.473 | 7.172 | 7.225 | 378,610 | -0.06(-0.78%) |
Jan 25, 2008 | 7.218 | 7.466 | 7.169 | 7.282 | 315,803 | +0.13(+1.78%) |
Jan 24, 2008 | 7.303 | 7.466 | 7.126 | 7.155 | 668,426 | -0.06(-0.79%) |
Jan 23, 2008 | 7.084 | 7.218 | 6.829 | 7.211 | 604,371 | +0.04(+0.59%) |
Jan 22, 2008 | 6.744 | 7.190 | 6.390 | 7.169 | 766,114 | +0.04(+0.50%) |
Jan 21, 2008 | 7.721 | 7.721 | 7.063 | 7.133 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.721 | 7.721 | 7.063 | 7.133 | 660,158 | -0.59(-7.61%) |
Jan 17, 2008 | 7.884 | 7.906 | 7.622 | 7.721 | 1,089,245 | -0.12(-1.54%) |
Jan 16, 2008 | 7.587 | 7.849 | 7.587 | 7.842 | 2,120,066 | +0.25(+3.26%) |
Jan 15, 2008 | 7.417 | 7.636 | 7.353 | 7.594 | 415,878 | +0.01(+0.09%) |
Jan 14, 2008 | 7.906 | 7.948 | 7.314 | 7.587 | 684,095 | -0.26(-3.34%) |
Jan 11, 2008 | 8.040 | 8.125 | 7.849 | 7.849 | 207,374 | -0.22(-2.72%) |
Jan 10, 2008 | 7.757 | 8.139 | 7.750 | 8.068 | 664,614 | +0.26(+3.36%) |
Jan 09, 2008 | 7.849 | 7.891 | 7.672 | 7.806 | 447,923 | -0.07(-0.90%) |
Jan 08, 2008 | 8.161 | 8.238 | 7.835 | 7.877 | 754,114 | -0.28(-3.39%) |
Jan 07, 2008 | 8.359 | 8.359 | 8.083 | 8.153 | 381,998 | -0.16(-1.88%) |
Jan 04, 2008 | 8.479 | 8.578 | 8.238 | 8.309 | 433,964 | -0.27(-3.14%) |
Jan 03, 2008 | 8.841 | 8.876 | 8.536 | 8.578 | 407,898 | -0.24(-2.73%) |
Jan 02, 2008 | 8.756 | 8.996 | 8.720 | 8.819 | 398,938 | +0.00(+0.00%) |
Jan 01, 2008 | 8.989 | 9.103 | 8.819 | 8.819 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.989 | 9.103 | 8.819 | 8.819 | 307,233 | -0.23(-2.51%) |
Dec 28, 2007 | 9.244 | 9.308 | 9.032 | 9.046 | 256,359 | -0.20(-2.15%) |
Dec 27, 2007 | 9.414 | 9.471 | 9.209 | 9.244 | 178,152 | -0.14(-1.51%) |
Dec 26, 2007 | 9.372 | 9.528 | 9.294 | 9.386 | 245,066 | -0.11(-1.12%) |
Dec 24, 2007 | 9.315 | 9.492 | 9.301 | 9.492 | 128,462 | +0.12(+1.28%) |
Dec 21, 2007 | 9.110 | 9.372 | 9.046 | 9.372 | 799,994 | +0.40(+4.50%) |
Dec 20, 2007 | 8.805 | 8.975 | 8.671 | 8.968 | 333,719 | +0.23(+2.59%) |
Dec 19, 2007 | 8.819 | 8.862 | 8.685 | 8.741 | 302,662 | -0.06(-0.72%) |
Dec 18, 2007 | 8.529 | 8.855 | 8.486 | 8.805 | 419,266 | +0.33(+3.84%) |
Dec 17, 2007 | 8.536 | 8.642 | 8.479 | 8.479 | 216,973 | -0.07(-0.83%) |
Dec 14, 2007 | 8.855 | 8.897 | 8.493 | 8.550 | 248,736 | -0.31(-3.52%) |
Dec 13, 2007 | 8.678 | 8.911 | 8.678 | 8.862 | 579,067 | +0.18(+2.04%) |
Dec 12, 2007 | 8.989 | 8.989 | 8.571 | 8.685 | 437,060 | -0.08(-0.89%) |
Dec 11, 2007 | 8.812 | 8.926 | 8.734 | 8.763 | 524,012 | -0.04(-0.48%) |
Dec 10, 2007 | 8.784 | 8.841 | 8.727 | 8.805 | 473,333 | +0.02(+0.24%) |
Dec 07, 2007 | 8.819 | 8.855 | 8.685 | 8.784 | 400,773 | +0.05(+0.57%) |
Dec 06, 2007 | 8.926 | 9.039 | 8.699 | 8.734 | 533,188 | -0.13(-1.44%) |
Dec 05, 2007 | 9.103 | 9.145 | 8.642 | 8.862 | 313,673 | -0.22(-2.42%) |
Dec 04, 2007 | 9.145 | 9.266 | 9.081 | 9.081 | 574,832 | -0.13(-1.38%) |
Dec 03, 2007 | 9.181 | 9.230 | 9.089 | 9.209 | 307,885 | +0.06(+0.62%) |
Nov 30, 2007 | 9.089 | 9.365 | 9.046 | 9.152 | 384,821 | +0.17(+1.89%) |
Nov 29, 2007 | 9.166 | 9.216 | 8.862 | 8.982 | 489,426 | -0.19(-2.08%) |
Nov 28, 2007 | 9.152 | 9.400 | 9.060 | 9.174 | 465,967 | +0.11(+1.17%) |
Nov 27, 2007 | 9.011 | 9.138 | 8.834 | 9.067 | 350,094 | +0.11(+1.27%) |
Nov 26, 2007 | 9.535 | 9.535 | 8.841 | 8.954 | 533,470 | -0.40(-4.24%) |
Nov 23, 2007 | 9.174 | 9.379 | 9.124 | 9.351 | 172,788 | +0.16(+1.77%) |
Nov 21, 2007 | 9.202 | 9.365 | 9.110 | 9.188 | 375,928 | +0.01(+0.15%) |
Nov 20, 2007 | 9.443 | 9.712 | 8.996 | 9.174 | 843,191 | -0.28(-3.00%) |
Nov 19, 2007 | 9.875 | 9.903 | 9.386 | 9.457 | 506,790 | -0.38(-3.89%) |
Nov 16, 2007 | 10.29 | 10.30 | 9.747 | 9.839 | 382,704 | -0.46(-4.47%) |
Nov 15, 2007 | 10.34 | 10.43 | 10.12 | 10.30 | 348,400 | -0.04(-0.34%) |
Nov 14, 2007 | 10.62 | 10.62 | 10.28 | 10.34 | 302,944 | -0.30(-2.80%) |
Nov 13, 2007 | 10.49 | 10.63 | 10.36 | 10.63 | 256,359 | +0.21(+2.04%) |
Nov 12, 2007 | 10.44 | 10.69 | 10.35 | 10.42 | 372,681 | +0.00(+0.00%) |
Nov 09, 2007 | 10.28 | 10.48 | 10.18 | 10.42 | 265,676 | +0.04(+0.41%) |
Nov 08, 2007 | 10.04 | 10.45 | 9.811 | 10.38 | 409,525 | +0.44(+4.42%) |
Nov 07, 2007 | 10.59 | 10.73 | 9.917 | 9.939 | 571,585 | -0.79(-7.39%) |
Nov 06, 2007 | 10.45 | 10.82 | 10.43 | 10.73 | 520,906 | +0.26(+2.50%) |
Nov 05, 2007 | 10.07 | 10.57 | 9.988 | 10.47 | 444,817 | +0.42(+4.16%) |
Nov 02, 2007 | 10.20 | 10.20 | 9.939 | 10.05 | 259,747 | -0.07(-0.70%) |