Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 7.087 | 7.918 | 6.891 | 7.815 | 3,783,670 | +0.61(+8.43%) |
Jan 30, 2008 | 7.498 | 7.986 | 7.122 | 7.207 | 2,469,505 | -0.47(-6.13%) |
Jan 29, 2008 | 7.533 | 8.046 | 7.199 | 7.678 | 2,586,073 | +0.23(+3.10%) |
Jan 28, 2008 | 6.959 | 7.618 | 6.642 | 7.447 | 2,249,544 | +0.45(+6.36%) |
Jan 25, 2008 | 7.233 | 7.464 | 6.548 | 7.002 | 3,747,188 | +0.14(+1.99%) |
Jan 24, 2008 | 6.291 | 7.045 | 6.180 | 6.865 | 5,332,566 | +0.79(+12.96%) |
Jan 23, 2008 | 4.922 | 6.591 | 4.657 | 6.077 | 7,503,008 | +0.91(+17.55%) |
Jan 22, 2008 | 5.102 | 5.538 | 4.699 | 5.170 | 4,663,095 | +0.03(+0.67%) |
Jan 21, 2008 | 5.641 | 5.786 | 4.922 | 5.136 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.641 | 5.786 | 4.922 | 5.136 | 4,754,160 | -0.32(-5.81%) |
Jan 17, 2008 | 6.420 | 6.565 | 5.136 | 5.453 | 9,154,589 | -1.28(-19.06%) |
Jan 16, 2008 | 7.276 | 7.276 | 6.600 | 6.737 | 2,990,540 | -0.81(-10.77%) |
Jan 15, 2008 | 7.789 | 7.789 | 7.498 | 7.550 | 2,059,699 | -0.50(-6.17%) |
Jan 14, 2008 | 7.644 | 8.149 | 7.494 | 8.046 | 2,700,349 | +0.44(+5.74%) |
Jan 11, 2008 | 7.413 | 8.080 | 7.062 | 7.610 | 3,096,723 | +0.12(+1.60%) |
Jan 10, 2008 | 7.139 | 7.781 | 6.685 | 7.490 | 4,243,665 | +0.32(+4.42%) |
Jan 09, 2008 | 8.055 | 8.132 | 6.360 | 7.173 | 6,568,657 | -0.77(-9.70%) |
Jan 08, 2008 | 8.731 | 8.842 | 7.815 | 7.943 | 4,917,388 | -0.71(-8.21%) |
Jan 07, 2008 | 9.167 | 9.167 | 8.474 | 8.654 | 1,903,851 | +0.00(+0.00%) |
Jan 04, 2008 | 9.159 | 9.159 | 8.560 | 8.654 | 2,071,671 | -0.62(-6.65%) |
Jan 03, 2008 | 10.16 | 10.21 | 9.116 | 9.270 | 2,218,427 | -0.67(-6.72%) |
Jan 02, 2008 | 9.998 | 10.64 | 9.861 | 9.938 | 1,880,743 | -0.06(-0.60%) |
Jan 01, 2008 | 9.904 | 10.13 | 9.373 | 9.998 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.904 | 10.13 | 9.373 | 9.998 | 2,887,912 | -0.02(-0.17%) |
Dec 28, 2007 | 10.19 | 10.39 | 9.852 | 10.01 | 2,089,069 | -0.16(-1.60%) |
Dec 27, 2007 | 10.42 | 10.61 | 10.11 | 10.18 | 2,095,530 | -0.30(-2.86%) |
Dec 26, 2007 | 9.929 | 10.58 | 9.929 | 10.48 | 2,884,278 | +0.50(+4.97%) |
Dec 24, 2007 | 9.510 | 10.13 | 9.339 | 9.981 | 1,191,127 | +0.51(+5.33%) |
Dec 21, 2007 | 9.613 | 9.887 | 9.219 | 9.476 | 3,673,576 | +0.18(+1.93%) |
Dec 20, 2007 | 9.441 | 9.459 | 8.774 | 9.296 | 2,966,506 | -0.09(-0.91%) |
Dec 19, 2007 | 9.322 | 10.04 | 9.202 | 9.381 | 2,496,607 | -0.13(-1.35%) |
Dec 18, 2007 | 9.202 | 9.604 | 8.919 | 9.510 | 2,568,990 | +0.38(+4.12%) |
Dec 17, 2007 | 9.441 | 9.921 | 9.005 | 9.133 | 2,763,911 | +0.04(+0.47%) |
Dec 14, 2007 | 9.356 | 9.818 | 9.031 | 9.090 | 1,665,587 | -0.37(-3.89%) |
Dec 13, 2007 | 9.844 | 9.869 | 9.056 | 9.459 | 1,839,468 | -0.42(-4.25%) |
Dec 12, 2007 | 10.67 | 10.83 | 9.467 | 9.878 | 2,337,228 | -0.06(-0.60%) |
Dec 11, 2007 | 11.20 | 11.43 | 9.921 | 9.938 | 4,030,481 | -1.25(-11.17%) |
Dec 10, 2007 | 10.09 | 11.77 | 9.707 | 11.19 | 6,507,890 | +1.10(+10.95%) |
Dec 07, 2007 | 10.03 | 10.57 | 9.407 | 10.08 | 3,315,962 | +0.09(+0.94%) |
Dec 06, 2007 | 9.073 | 10.25 | 8.774 | 9.989 | 4,184,003 | +0.96(+10.62%) |
Dec 05, 2007 | 9.142 | 9.553 | 8.560 | 9.031 | 4,033,297 | +0.11(+1.25%) |
Dec 04, 2007 | 9.690 | 9.750 | 8.868 | 8.919 | 2,360,117 | -0.91(-9.23%) |
Dec 03, 2007 | 9.852 | 9.981 | 8.774 | 9.827 | 3,409,243 | +0.12(+1.23%) |
Nov 30, 2007 | 9.801 | 10.40 | 9.450 | 9.707 | 5,168,288 | +1.07(+12.39%) |
Nov 29, 2007 | 8.200 | 8.748 | 7.841 | 8.637 | 2,581,850 | +0.42(+5.10%) |
Nov 28, 2007 | 8.192 | 8.680 | 7.961 | 8.217 | 3,250,642 | +0.27(+3.34%) |
Nov 27, 2007 | 8.406 | 8.748 | 7.781 | 7.952 | 2,366,507 | -0.40(-4.82%) |
Nov 26, 2007 | 9.210 | 9.219 | 8.346 | 8.354 | 1,934,239 | -0.69(-7.66%) |
Nov 23, 2007 | 9.835 | 9.835 | 8.851 | 9.048 | 1,255,177 | +0.00(+0.00%) |
Nov 21, 2007 | 8.577 | 9.501 | 8.560 | 9.048 | 2,803,531 | -0.15(-1.58%) |
Nov 20, 2007 | 9.938 | 10.09 | 8.688 | 9.193 | 2,720,057 | -0.62(-6.28%) |
Nov 19, 2007 | 10.61 | 10.96 | 9.433 | 9.809 | 2,691,589 | -0.86(-8.03%) |
Nov 16, 2007 | 10.80 | 11.20 | 9.981 | 10.67 | 1,954,176 | -0.12(-1.11%) |
Nov 15, 2007 | 10.92 | 11.30 | 10.58 | 10.79 | 2,316,129 | -0.40(-3.60%) |
Nov 14, 2007 | 11.23 | 12.38 | 11.12 | 11.19 | 5,075,385 | +0.18(+1.63%) |
Nov 13, 2007 | 10.06 | 11.12 | 9.416 | 11.01 | 3,818,104 | +1.46(+15.34%) |
Nov 12, 2007 | 10.55 | 11.30 | 9.381 | 9.544 | 3,202,027 | -1.26(-11.65%) |
Nov 09, 2007 | 8.722 | 10.80 | 8.389 | 10.80 | 7,858,528 | +2.07(+23.73%) |
Nov 08, 2007 | 8.012 | 8.731 | 7.721 | 8.731 | 2,681,516 | +0.84(+10.63%) |
Nov 07, 2007 | 8.389 | 8.817 | 7.755 | 7.892 | 3,226,060 | -0.97(-10.92%) |
Nov 06, 2007 | 7.884 | 9.090 | 7.884 | 8.859 | 4,805,798 | +0.98(+12.50%) |
Nov 05, 2007 | 8.260 | 8.500 | 6.976 | 7.875 | 6,078,496 | -0.54(-6.41%) |
Nov 02, 2007 | 9.167 | 9.313 | 8.337 | 8.414 | 8,638,491 | -0.90(-9.65%) |