Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.941 | 7.415 | 6.796 | 7.386 | 2,773,531 | +0.32(+4.51%) |
Jan 30, 2008 | 7.105 | 7.249 | 6.893 | 7.067 | 1,914,739 | -0.05(-0.68%) |
Jan 29, 2008 | 7.047 | 7.154 | 6.912 | 7.115 | 1,453,082 | +0.13(+1.80%) |
Jan 28, 2008 | 6.719 | 7.009 | 6.603 | 6.989 | 1,249,149 | +0.24(+3.58%) |
Jan 25, 2008 | 6.980 | 7.115 | 6.699 | 6.748 | 2,315,727 | -0.03(-0.43%) |
Jan 24, 2008 | 6.516 | 7.038 | 6.516 | 6.777 | 3,834,954 | +0.31(+4.78%) |
Jan 23, 2008 | 6.168 | 6.535 | 5.936 | 6.467 | 3,186,920 | +0.14(+2.14%) |
Jan 22, 2008 | 6.293 | 6.525 | 6.092 | 6.332 | 2,802,328 | -0.11(-1.65%) |
Jan 21, 2008 | 6.545 | 6.632 | 6.264 | 6.438 | 2,831,394 | +0.00(+0.00%) |
Jan 18, 2008 | 6.545 | 6.632 | 6.264 | 6.438 | 2,831,394 | +0.09(+1.37%) |
Jan 17, 2008 | 6.448 | 6.709 | 6.332 | 6.351 | 2,064,004 | -0.09(-1.35%) |
Jan 16, 2008 | 6.535 | 6.767 | 6.245 | 6.438 | 3,290,191 | -0.15(-2.35%) |
Jan 15, 2008 | 6.545 | 6.748 | 6.496 | 6.593 | 2,435,958 | -0.06(-0.87%) |
Jan 14, 2008 | 6.429 | 6.728 | 6.293 | 6.651 | 2,038,994 | +0.30(+4.72%) |
Jan 11, 2008 | 6.680 | 6.699 | 6.351 | 6.351 | 2,453,734 | -0.40(-5.87%) |
Jan 10, 2008 | 6.738 | 6.941 | 6.612 | 6.748 | 2,635,112 | -0.08(-1.13%) |
Jan 09, 2008 | 6.912 | 7.028 | 6.487 | 6.825 | 2,948,055 | -0.08(-1.12%) |
Jan 08, 2008 | 6.912 | 7.357 | 6.883 | 6.902 | 4,092,470 | -0.07(-0.97%) |
Jan 07, 2008 | 7.299 | 7.396 | 6.815 | 6.970 | 2,322,226 | -0.34(-4.63%) |
Jan 04, 2008 | 7.647 | 7.773 | 7.144 | 7.308 | 3,536,588 | -0.45(-5.85%) |
Jan 03, 2008 | 8.082 | 8.217 | 7.695 | 7.763 | 1,644,487 | -0.24(-3.02%) |
Jan 02, 2008 | 8.217 | 8.430 | 7.927 | 8.005 | 1,405,523 | -0.24(-2.93%) |
Jan 01, 2008 | 8.440 | 8.594 | 8.208 | 8.246 | 1,188,428 | +0.00(+0.00%) |
Dec 31, 2007 | 8.440 | 8.594 | 8.208 | 8.246 | 1,188,428 | -0.25(-2.96%) |
Dec 28, 2007 | 8.710 | 8.836 | 8.459 | 8.498 | 1,080,265 | +0.00(+0.00%) |
Dec 27, 2007 | 8.826 | 8.933 | 8.420 | 8.498 | 1,009,800 | -0.36(-4.04%) |
Dec 26, 2007 | 8.614 | 8.933 | 8.614 | 8.855 | 1,102,934 | +0.17(+2.00%) |
Dec 24, 2007 | 8.556 | 8.720 | 8.430 | 8.681 | 512,954 | +0.14(+1.58%) |
Dec 21, 2007 | 8.594 | 8.715 | 8.372 | 8.546 | 2,504,088 | +0.10(+1.14%) |
Dec 20, 2007 | 8.208 | 8.478 | 8.179 | 8.449 | 2,144,193 | +0.37(+4.55%) |
Dec 19, 2007 | 7.908 | 8.179 | 7.744 | 8.082 | 2,850,165 | +0.17(+2.20%) |
Dec 18, 2007 | 8.217 | 8.217 | 7.666 | 7.908 | 3,590,377 | -0.21(-2.62%) |
Dec 17, 2007 | 8.343 | 8.478 | 8.121 | 8.121 | 1,466,525 | -0.26(-3.11%) |
Dec 14, 2007 | 8.256 | 8.507 | 8.256 | 8.382 | 1,401,017 | -0.01(-0.12%) |
Dec 13, 2007 | 8.256 | 8.575 | 8.198 | 8.391 | 1,474,462 | -0.04(-0.46%) |
Dec 12, 2007 | 8.440 | 8.681 | 8.246 | 8.430 | 3,098,663 | +0.22(+2.71%) |
Dec 11, 2007 | 8.739 | 8.826 | 8.198 | 8.208 | 2,073,529 | -0.47(-5.46%) |
Dec 10, 2007 | 8.556 | 8.759 | 8.469 | 8.681 | 1,339,946 | +0.16(+1.93%) |
Dec 07, 2007 | 8.430 | 8.633 | 8.188 | 8.517 | 2,409,972 | +0.09(+1.03%) |
Dec 06, 2007 | 8.227 | 8.430 | 8.024 | 8.430 | 2,891,505 | +0.21(+2.59%) |
Dec 05, 2007 | 8.101 | 8.333 | 8.024 | 8.217 | 1,862,098 | +0.25(+3.16%) |
Dec 04, 2007 | 7.782 | 8.043 | 7.724 | 7.966 | 2,395,885 | +0.14(+1.73%) |
Dec 03, 2007 | 7.966 | 8.072 | 7.821 | 7.831 | 1,557,675 | -0.14(-1.70%) |
Nov 30, 2007 | 8.121 | 8.121 | 7.744 | 7.966 | 2,009,610 | +0.12(+1.48%) |
Nov 29, 2007 | 8.043 | 8.198 | 7.792 | 7.850 | 2,066,863 | -0.24(-2.99%) |
Nov 28, 2007 | 7.956 | 8.285 | 7.792 | 8.092 | 2,745,241 | +0.30(+3.85%) |
Nov 27, 2007 | 7.541 | 7.889 | 7.502 | 7.792 | 2,358,081 | +0.27(+3.60%) |
Nov 26, 2007 | 7.657 | 7.840 | 7.492 | 7.521 | 1,991,460 | -0.15(-2.02%) |
Nov 23, 2007 | 7.570 | 7.792 | 7.550 | 7.676 | 495,042 | +0.21(+2.85%) |
Nov 21, 2007 | 7.454 | 7.608 | 7.347 | 7.463 | 2,153,582 | -0.12(-1.53%) |
Nov 20, 2007 | 7.918 | 8.014 | 7.434 | 7.579 | 3,247,109 | -0.31(-3.92%) |
Nov 19, 2007 | 8.333 | 8.343 | 7.841 | 7.889 | 3,198,345 | -0.52(-6.21%) |
Nov 16, 2007 | 8.517 | 8.546 | 8.227 | 8.411 | 3,141,797 | +0.02(+0.23%) |
Nov 15, 2007 | 8.343 | 8.710 | 8.266 | 8.391 | 2,313,720 | -0.08(-0.91%) |
Nov 14, 2007 | 8.179 | 8.691 | 8.140 | 8.469 | 2,663,148 | +0.33(+4.04%) |
Nov 13, 2007 | 8.285 | 8.488 | 8.140 | 8.140 | 3,675,327 | -0.13(-1.52%) |
Nov 12, 2007 | 8.652 | 8.652 | 8.179 | 8.266 | 3,593,788 | -0.37(-4.26%) |
Nov 09, 2007 | 8.623 | 8.836 | 8.507 | 8.633 | 4,591,309 | -0.13(-1.43%) |
Nov 08, 2007 | 9.049 | 9.271 | 8.092 | 8.759 | 10,016,627 | -1.31(-12.97%) |
Nov 07, 2007 | 10.01 | 10.39 | 9.774 | 10.06 | 3,230,563 | -0.08(-0.76%) |
Nov 06, 2007 | 10.39 | 10.56 | 10.02 | 10.14 | 3,637,967 | -0.15(-1.50%) |
Nov 05, 2007 | 10.61 | 10.89 | 10.30 | 10.30 | 3,532,544 | -0.47(-4.40%) |
Nov 02, 2007 | 10.71 | 10.90 | 10.40 | 10.77 | 1,796,029 | +0.19(+1.83%) |