Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.945 | 7.419 | 6.800 | 7.390 | 2,771,799 | +0.32(+4.51%) |
Jan 30, 2008 | 7.110 | 7.253 | 6.897 | 7.071 | 1,913,543 | -0.05(-0.68%) |
Jan 29, 2008 | 7.052 | 7.158 | 6.916 | 7.120 | 1,452,174 | +0.13(+1.80%) |
Jan 28, 2008 | 6.723 | 7.013 | 6.607 | 6.994 | 1,248,369 | +0.24(+3.58%) |
Jan 25, 2008 | 6.984 | 7.120 | 6.704 | 6.752 | 2,314,281 | -0.03(-0.43%) |
Jan 24, 2008 | 6.520 | 7.042 | 6.520 | 6.781 | 3,832,558 | +0.31(+4.78%) |
Jan 23, 2008 | 6.172 | 6.539 | 5.939 | 6.471 | 3,184,929 | +0.14(+2.14%) |
Jan 22, 2008 | 6.297 | 6.530 | 6.096 | 6.336 | 2,800,578 | -0.11(-1.65%) |
Jan 21, 2008 | 6.549 | 6.636 | 6.268 | 6.442 | 2,829,626 | +0.00(+0.00%) |
Jan 18, 2008 | 6.549 | 6.636 | 6.268 | 6.442 | 2,829,626 | +0.09(+1.37%) |
Jan 17, 2008 | 6.452 | 6.713 | 6.336 | 6.355 | 2,062,715 | -0.09(-1.35%) |
Jan 16, 2008 | 6.539 | 6.771 | 6.249 | 6.442 | 3,288,136 | -0.15(-2.35%) |
Jan 15, 2008 | 6.549 | 6.752 | 6.500 | 6.597 | 2,434,436 | -0.06(-0.87%) |
Jan 14, 2008 | 6.433 | 6.733 | 6.297 | 6.655 | 2,037,720 | +0.30(+4.72%) |
Jan 11, 2008 | 6.684 | 6.704 | 6.355 | 6.355 | 2,452,202 | -0.40(-5.87%) |
Jan 10, 2008 | 6.742 | 6.945 | 6.617 | 6.752 | 2,633,467 | -0.08(-1.13%) |
Jan 09, 2008 | 6.916 | 7.033 | 6.491 | 6.829 | 2,946,214 | -0.08(-1.12%) |
Jan 08, 2008 | 6.916 | 7.361 | 6.887 | 6.907 | 4,089,914 | -0.07(-0.97%) |
Jan 07, 2008 | 7.303 | 7.400 | 6.820 | 6.974 | 2,320,776 | -0.34(-4.63%) |
Jan 04, 2008 | 7.652 | 7.777 | 7.149 | 7.313 | 3,534,379 | -0.45(-5.85%) |
Jan 03, 2008 | 8.087 | 8.222 | 7.700 | 7.768 | 1,643,460 | -0.24(-3.02%) |
Jan 02, 2008 | 8.222 | 8.435 | 7.932 | 8.010 | 1,404,646 | -0.24(-2.93%) |
Jan 01, 2008 | 8.445 | 8.600 | 8.213 | 8.251 | 1,187,686 | +0.00(+0.00%) |
Dec 31, 2007 | 8.445 | 8.600 | 8.213 | 8.251 | 1,187,686 | -0.25(-2.96%) |
Dec 28, 2007 | 8.716 | 8.841 | 8.464 | 8.503 | 1,079,590 | +0.00(+0.00%) |
Dec 27, 2007 | 8.832 | 8.938 | 8.425 | 8.503 | 1,009,169 | -0.36(-4.04%) |
Dec 26, 2007 | 8.619 | 8.938 | 8.619 | 8.861 | 1,102,245 | +0.17(+2.00%) |
Dec 24, 2007 | 8.561 | 8.725 | 8.435 | 8.687 | 512,634 | +0.14(+1.58%) |
Dec 21, 2007 | 8.600 | 8.721 | 8.377 | 8.551 | 2,502,523 | +0.10(+1.14%) |
Dec 20, 2007 | 8.213 | 8.484 | 8.184 | 8.455 | 2,142,853 | +0.37(+4.55%) |
Dec 19, 2007 | 7.913 | 8.184 | 7.748 | 8.087 | 2,848,385 | +0.17(+2.20%) |
Dec 18, 2007 | 8.222 | 8.222 | 7.671 | 7.913 | 3,588,135 | -0.21(-2.62%) |
Dec 17, 2007 | 8.348 | 8.484 | 8.126 | 8.126 | 1,465,609 | -0.26(-3.11%) |
Dec 14, 2007 | 8.261 | 8.513 | 8.261 | 8.387 | 1,400,141 | -0.01(-0.12%) |
Dec 13, 2007 | 8.261 | 8.580 | 8.203 | 8.396 | 1,473,541 | -0.04(-0.46%) |
Dec 12, 2007 | 8.445 | 8.687 | 8.251 | 8.435 | 3,096,727 | +0.22(+2.71%) |
Dec 11, 2007 | 8.745 | 8.832 | 8.203 | 8.213 | 2,072,234 | -0.47(-5.46%) |
Dec 10, 2007 | 8.561 | 8.764 | 8.474 | 8.687 | 1,339,109 | +0.16(+1.93%) |
Dec 07, 2007 | 8.435 | 8.638 | 8.193 | 8.522 | 2,408,466 | +0.09(+1.03%) |
Dec 06, 2007 | 8.232 | 8.435 | 8.029 | 8.435 | 2,889,699 | +0.21(+2.59%) |
Dec 05, 2007 | 8.106 | 8.338 | 8.029 | 8.222 | 1,860,935 | +0.25(+3.16%) |
Dec 04, 2007 | 7.787 | 8.048 | 7.729 | 7.971 | 2,394,388 | +0.14(+1.73%) |
Dec 03, 2007 | 7.971 | 8.077 | 7.826 | 7.835 | 1,556,702 | -0.14(-1.70%) |
Nov 30, 2007 | 8.126 | 8.126 | 7.748 | 7.971 | 2,008,355 | +0.12(+1.48%) |
Nov 29, 2007 | 8.048 | 8.203 | 7.797 | 7.855 | 2,065,572 | -0.24(-2.99%) |
Nov 28, 2007 | 7.961 | 8.290 | 7.797 | 8.097 | 2,743,527 | +0.30(+3.85%) |
Nov 27, 2007 | 7.545 | 7.893 | 7.507 | 7.797 | 2,356,608 | +0.27(+3.60%) |
Nov 26, 2007 | 7.661 | 7.845 | 7.497 | 7.526 | 1,990,217 | -0.15(-2.02%) |
Nov 23, 2007 | 7.574 | 7.797 | 7.555 | 7.681 | 494,732 | +0.21(+2.85%) |
Nov 21, 2007 | 7.458 | 7.613 | 7.352 | 7.468 | 2,152,237 | -0.12(-1.53%) |
Nov 20, 2007 | 7.922 | 8.019 | 7.439 | 7.584 | 3,245,081 | -0.31(-3.92%) |
Nov 19, 2007 | 8.338 | 8.348 | 7.846 | 7.893 | 3,196,347 | -0.52(-6.21%) |
Nov 16, 2007 | 8.522 | 8.551 | 8.232 | 8.416 | 3,139,834 | +0.02(+0.23%) |
Nov 15, 2007 | 8.348 | 8.716 | 8.271 | 8.396 | 2,312,275 | -0.08(-0.91%) |
Nov 14, 2007 | 8.184 | 8.696 | 8.145 | 8.474 | 2,661,485 | +0.33(+4.04%) |
Nov 13, 2007 | 8.290 | 8.493 | 8.145 | 8.145 | 3,673,032 | -0.13(-1.52%) |
Nov 12, 2007 | 8.658 | 8.658 | 8.184 | 8.271 | 3,591,543 | -0.37(-4.26%) |
Nov 09, 2007 | 8.629 | 8.841 | 8.513 | 8.638 | 4,588,442 | -0.13(-1.43%) |
Nov 08, 2007 | 9.054 | 9.277 | 8.097 | 8.764 | 10,010,370 | -1.31(-12.97%) |
Nov 07, 2007 | 10.01 | 10.40 | 9.780 | 10.07 | 3,228,545 | -0.08(-0.76%) |
Nov 06, 2007 | 10.40 | 10.56 | 10.02 | 10.15 | 3,635,695 | -0.15(-1.50%) |
Nov 05, 2007 | 10.61 | 10.89 | 10.30 | 10.30 | 3,530,338 | -0.47(-4.40%) |
Nov 02, 2007 | 10.72 | 10.91 | 10.41 | 10.78 | 1,794,907 | +0.19(+1.83%) |