Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.929 | 7.401 | 6.784 | 7.372 | 2,778,569 | +0.32(+4.51%) |
Jan 30, 2008 | 7.093 | 7.235 | 6.880 | 7.054 | 1,918,217 | -0.05(-0.68%) |
Jan 29, 2008 | 7.035 | 7.141 | 6.900 | 7.102 | 1,455,721 | +0.13(+1.80%) |
Jan 28, 2008 | 6.707 | 6.996 | 6.591 | 6.977 | 1,251,418 | +0.24(+3.58%) |
Jan 25, 2008 | 6.967 | 7.102 | 6.687 | 6.736 | 2,319,933 | -0.03(-0.43%) |
Jan 24, 2008 | 6.504 | 7.025 | 6.504 | 6.764 | 3,841,920 | +0.31(+4.78%) |
Jan 23, 2008 | 6.157 | 6.523 | 5.925 | 6.456 | 3,192,709 | +0.14(+2.14%) |
Jan 22, 2008 | 6.282 | 6.514 | 6.081 | 6.321 | 2,807,419 | -0.11(-1.65%) |
Jan 21, 2008 | 6.533 | 6.620 | 6.253 | 6.427 | 2,836,537 | +0.00(+0.00%) |
Jan 18, 2008 | 6.533 | 6.620 | 6.253 | 6.427 | 2,836,537 | +0.09(+1.37%) |
Jan 17, 2008 | 6.436 | 6.697 | 6.321 | 6.340 | 2,067,753 | -0.09(-1.35%) |
Jan 16, 2008 | 6.523 | 6.755 | 6.234 | 6.427 | 3,296,167 | -0.15(-2.35%) |
Jan 15, 2008 | 6.533 | 6.736 | 6.485 | 6.581 | 2,440,383 | -0.06(-0.87%) |
Jan 14, 2008 | 6.417 | 6.716 | 6.282 | 6.639 | 2,042,697 | +0.30(+4.72%) |
Jan 11, 2008 | 6.668 | 6.687 | 6.340 | 6.340 | 2,458,191 | -0.40(-5.87%) |
Jan 10, 2008 | 6.726 | 6.929 | 6.600 | 6.736 | 2,639,899 | -0.08(-1.13%) |
Jan 09, 2008 | 6.900 | 7.015 | 6.475 | 6.813 | 2,953,410 | -0.08(-1.12%) |
Jan 08, 2008 | 6.900 | 7.343 | 6.871 | 6.890 | 4,099,903 | -0.07(-0.97%) |
Jan 07, 2008 | 7.286 | 7.382 | 6.803 | 6.957 | 2,326,445 | -0.34(-4.63%) |
Jan 04, 2008 | 7.633 | 7.758 | 7.131 | 7.295 | 3,543,012 | -0.45(-5.85%) |
Jan 03, 2008 | 8.067 | 8.202 | 7.681 | 7.749 | 1,647,474 | -0.24(-3.02%) |
Jan 02, 2008 | 8.202 | 8.415 | 7.913 | 7.990 | 1,408,076 | -0.24(-2.93%) |
Jan 01, 2008 | 8.424 | 8.579 | 8.193 | 8.231 | 1,190,587 | +0.00(+0.00%) |
Dec 31, 2007 | 8.424 | 8.579 | 8.193 | 8.231 | 1,190,587 | -0.25(-2.96%) |
Dec 28, 2007 | 8.694 | 8.820 | 8.444 | 8.482 | 1,082,227 | +0.00(+0.00%) |
Dec 27, 2007 | 8.810 | 8.916 | 8.405 | 8.482 | 1,011,634 | -0.36(-4.04%) |
Dec 26, 2007 | 8.598 | 8.916 | 8.598 | 8.839 | 1,104,937 | +0.17(+2.00%) |
Dec 24, 2007 | 8.540 | 8.704 | 8.415 | 8.666 | 513,886 | +0.14(+1.58%) |
Dec 21, 2007 | 8.579 | 8.699 | 8.357 | 8.530 | 2,508,636 | +0.10(+1.14%) |
Dec 20, 2007 | 8.193 | 8.463 | 8.164 | 8.434 | 2,148,087 | +0.37(+4.55%) |
Dec 19, 2007 | 7.894 | 8.164 | 7.729 | 8.067 | 2,855,342 | +0.17(+2.20%) |
Dec 18, 2007 | 8.202 | 8.202 | 7.652 | 7.894 | 3,596,899 | -0.21(-2.62%) |
Dec 17, 2007 | 8.328 | 8.463 | 8.106 | 8.106 | 1,469,189 | -0.26(-3.11%) |
Dec 14, 2007 | 8.241 | 8.492 | 8.241 | 8.366 | 1,403,561 | -0.01(-0.12%) |
Dec 13, 2007 | 8.241 | 8.559 | 8.183 | 8.376 | 1,477,140 | -0.04(-0.46%) |
Dec 12, 2007 | 8.424 | 8.666 | 8.231 | 8.415 | 3,104,291 | +0.22(+2.71%) |
Dec 11, 2007 | 8.723 | 8.810 | 8.183 | 8.193 | 2,077,295 | -0.47(-5.46%) |
Dec 10, 2007 | 8.540 | 8.743 | 8.453 | 8.666 | 1,342,380 | +0.16(+1.93%) |
Dec 07, 2007 | 8.415 | 8.617 | 8.173 | 8.501 | 2,414,349 | +0.09(+1.03%) |
Dec 06, 2007 | 8.212 | 8.415 | 8.009 | 8.415 | 2,896,757 | +0.21(+2.59%) |
Dec 05, 2007 | 8.087 | 8.318 | 8.009 | 8.202 | 1,865,480 | +0.25(+3.16%) |
Dec 04, 2007 | 7.768 | 8.029 | 7.710 | 7.951 | 2,400,237 | +0.14(+1.73%) |
Dec 03, 2007 | 7.951 | 8.058 | 7.807 | 7.816 | 1,560,505 | -0.14(-1.70%) |
Nov 30, 2007 | 8.106 | 8.106 | 7.729 | 7.951 | 2,013,261 | +0.12(+1.48%) |
Nov 29, 2007 | 8.029 | 8.183 | 7.778 | 7.836 | 2,070,617 | -0.24(-2.99%) |
Nov 28, 2007 | 7.942 | 8.270 | 7.778 | 8.077 | 2,750,228 | +0.30(+3.85%) |
Nov 27, 2007 | 7.527 | 7.874 | 7.488 | 7.778 | 2,362,364 | +0.27(+3.60%) |
Nov 26, 2007 | 7.643 | 7.826 | 7.479 | 7.508 | 1,995,078 | -0.15(-2.02%) |
Nov 23, 2007 | 7.556 | 7.778 | 7.537 | 7.662 | 495,941 | +0.21(+2.85%) |
Nov 21, 2007 | 7.440 | 7.594 | 7.334 | 7.450 | 2,157,494 | -0.12(-1.53%) |
Nov 20, 2007 | 7.903 | 8.000 | 7.421 | 7.565 | 3,253,007 | -0.31(-3.92%) |
Nov 19, 2007 | 8.318 | 8.328 | 7.827 | 7.874 | 3,204,155 | -0.52(-6.21%) |
Nov 16, 2007 | 8.501 | 8.530 | 8.212 | 8.395 | 3,147,504 | +0.02(+0.23%) |
Nov 15, 2007 | 8.328 | 8.694 | 8.251 | 8.376 | 2,317,923 | -0.08(-0.91%) |
Nov 14, 2007 | 8.164 | 8.675 | 8.125 | 8.453 | 2,667,986 | +0.33(+4.04%) |
Nov 13, 2007 | 8.270 | 8.473 | 8.125 | 8.125 | 3,682,003 | -0.13(-1.52%) |
Nov 12, 2007 | 8.637 | 8.637 | 8.164 | 8.251 | 3,600,315 | -0.37(-4.26%) |
Nov 09, 2007 | 8.608 | 8.820 | 8.492 | 8.617 | 4,599,649 | -0.13(-1.43%) |
Nov 08, 2007 | 9.032 | 9.254 | 8.077 | 8.743 | 10,034,821 | -1.30(-12.97%) |
Nov 07, 2007 | 9.988 | 10.37 | 9.756 | 10.05 | 3,236,431 | -0.08(-0.76%) |
Nov 06, 2007 | 10.37 | 10.54 | 9.997 | 10.12 | 3,644,575 | -0.15(-1.50%) |
Nov 05, 2007 | 10.59 | 10.87 | 10.28 | 10.28 | 3,538,961 | -0.47(-4.40%) |
Nov 02, 2007 | 10.69 | 10.88 | 10.38 | 10.75 | 1,799,291 | +0.19(+1.83%) |