Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 7.300 | 7.870 | 7.250 | 7.760 | 4,718,530 | -0.09(-1.15%) |
Jan 30, 2008 | 7.720 | 8.060 | 7.670 | 7.850 | 3,937,453 | +0.08(+1.03%) |
Jan 29, 2008 | 7.570 | 7.830 | 7.430 | 7.770 | 4,133,499 | +0.26(+3.46%) |
Jan 28, 2008 | 7.280 | 7.560 | 7.190 | 7.510 | 2,072,366 | +0.14(+1.90%) |
Jan 25, 2008 | 7.600 | 7.730 | 7.200 | 7.370 | 2,382,443 | -0.08(-1.07%) |
Jan 24, 2008 | 7.250 | 7.790 | 7.120 | 7.450 | 5,365,287 | -0.01(-0.13%) |
Jan 23, 2008 | 7.310 | 7.470 | 6.950 | 7.460 | 2,873,585 | -0.19(-2.48%) |
Jan 22, 2008 | 7.150 | 7.650 | 7.100 | 7.650 | 2,463,699 | +0.43(+5.96%) |
Jan 21, 2008 | 7.240 | 7.340 | 7.010 | 7.220 | 1,513,730 | -0.57(-7.32%) |
Jan 18, 2008 | 8.100 | 8.170 | 7.580 | 7.790 | 2,902,994 | -0.19(-2.38%) |
Jan 17, 2008 | 8.550 | 8.700 | 7.890 | 7.980 | 2,854,397 | -0.54(-6.34%) |
Jan 16, 2008 | 8.300 | 8.730 | 8.210 | 8.520 | 3,604,610 | +0.14(+1.67%) |
Jan 15, 2008 | 8.630 | 8.640 | 8.290 | 8.380 | 2,202,706 | -0.32(-3.68%) |
Jan 14, 2008 | 8.600 | 8.790 | 8.580 | 8.700 | 1,724,041 | +0.18(+2.11%) |
Jan 11, 2008 | 8.600 | 8.640 | 8.420 | 8.520 | 2,119,101 | -0.16(-1.84%) |
Jan 10, 2008 | 8.240 | 8.700 | 8.150 | 8.680 | 2,386,208 | +0.15(+1.76%) |
Jan 09, 2008 | 8.420 | 8.540 | 8.300 | 8.530 | 2,561,840 | -0.01(-0.12%) |
Jan 08, 2008 | 8.850 | 8.900 | 8.440 | 8.540 | 2,657,815 | -0.05(-0.58%) |
Jan 07, 2008 | 8.750 | 8.820 | 8.490 | 8.590 | 3,955,206 | -0.29(-3.27%) |
Jan 04, 2008 | 9.000 | 9.090 | 8.800 | 8.880 | 2,170,892 | -0.30(-3.27%) |
Jan 03, 2008 | 9.400 | 9.480 | 9.180 | 9.180 | 1,778,610 | -0.42(-4.37%) |
Jan 02, 2008 | 9.540 | 9.670 | 9.460 | 9.600 | 1,125,825 | +0.06(+0.63%) |
Jan 01, 2008 | 9.540 | 9.540 | 9.540 | 9.540 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.500 | 9.580 | 9.420 | 9.540 | 783,356 | +0.06(+0.63%) |
Dec 28, 2007 | 9.310 | 9.480 | 9.310 | 9.480 | 1,470,357 | +0.27(+2.93%) |
Dec 27, 2007 | 9.190 | 9.250 | 9.100 | 9.210 | 1,076,259 | -0.12(-1.29%) |
Dec 26, 2007 | 9.470 | 9.490 | 9.330 | 9.330 | 750,638 | +0.00(+0.00%) |
Dec 24, 2007 | 9.470 | 9.490 | 9.330 | 9.330 | 750,638 | -0.06(-0.64%) |
Dec 21, 2007 | 9.000 | 9.410 | 9.000 | 9.390 | 2,231,626 | +0.31(+3.41%) |
Dec 20, 2007 | 9.120 | 9.130 | 8.950 | 9.080 | 1,829,582 | +0.23(+2.60%) |
Dec 19, 2007 | 9.000 | 9.080 | 8.830 | 8.850 | 2,367,090 | +0.17(+1.96%) |
Dec 18, 2007 | 8.870 | 9.000 | 8.580 | 8.680 | 2,354,346 | +0.09(+1.05%) |
Dec 17, 2007 | 8.930 | 9.020 | 8.520 | 8.590 | 3,556,660 | -0.67(-7.24%) |
Dec 14, 2007 | 9.210 | 9.490 | 9.090 | 9.260 | 1,986,878 | -0.05(-0.54%) |
Dec 13, 2007 | 9.500 | 9.500 | 9.220 | 9.310 | 1,729,806 | -0.32(-3.32%) |
Dec 12, 2007 | 9.890 | 9.930 | 9.410 | 9.630 | 1,616,056 | +0.01(+0.10%) |
Dec 11, 2007 | 10.12 | 10.20 | 9.540 | 9.620 | 2,614,020 | -0.51(-5.03%) |
Dec 10, 2007 | 10.03 | 10.32 | 9.970 | 10.13 | 3,538,312 | +0.19(+1.91%) |
Dec 07, 2007 | 9.980 | 10.00 | 9.810 | 9.940 | 1,652,292 | +0.31(+3.22%) |
Dec 06, 2007 | 9.240 | 9.670 | 9.220 | 9.630 | 1,572,703 | +0.36(+3.88%) |
Dec 05, 2007 | 9.350 | 9.480 | 9.170 | 9.270 | 2,969,278 | +0.02(+0.22%) |
Dec 04, 2007 | 9.350 | 9.470 | 9.190 | 9.250 | 2,465,547 | -0.18(-1.91%) |
Dec 03, 2007 | 9.740 | 9.760 | 9.410 | 9.430 | 2,048,642 | -0.36(-3.68%) |
Nov 30, 2007 | 9.940 | 10.00 | 9.490 | 9.790 | 5,516,330 | +0.30(+3.16%) |
Nov 29, 2007 | 9.860 | 9.900 | 9.410 | 9.490 | 2,731,519 | -0.40(-4.04%) |
Nov 28, 2007 | 9.690 | 9.930 | 9.620 | 9.890 | 2,035,531 | +0.34(+3.56%) |
Nov 27, 2007 | 9.500 | 9.750 | 9.310 | 9.550 | 1,702,970 | +0.04(+0.42%) |
Nov 26, 2007 | 9.880 | 10.06 | 9.450 | 9.510 | 2,202,070 | -0.37(-3.74%) |
Nov 23, 2007 | 9.370 | 9.940 | 9.360 | 9.880 | 2,258,617 | +0.60(+6.47%) |
Nov 21, 2007 | 9.590 | 9.590 | 9.180 | 9.280 | 2,142,749 | -0.49(-5.02%) |
Nov 20, 2007 | 9.600 | 9.770 | 9.500 | 9.770 | 2,465,516 | +0.38(+4.05%) |
Nov 19, 2007 | 9.860 | 10.10 | 9.350 | 9.390 | 5,040,342 | -0.78(-7.67%) |
Nov 16, 2007 | 10.22 | 10.31 | 10.02 | 10.17 | 2,541,145 | -0.14(-1.36%) |
Nov 15, 2007 | 10.45 | 10.50 | 10.19 | 10.31 | 3,459,353 | -0.27(-2.55%) |
Nov 14, 2007 | 10.50 | 10.94 | 10.32 | 10.58 | 4,997,499 | +0.49(+4.86%) |
Nov 13, 2007 | 9.820 | 10.35 | 9.810 | 10.09 | 4,991,017 | -0.34(-3.26%) |
Nov 12, 2007 | 10.50 | 10.70 | 10.19 | 10.43 | 6,922,132 | -0.58(-5.27%) |
Nov 09, 2007 | 10.75 | 11.25 | 10.65 | 11.01 | 7,524,803 | -0.19(-1.70%) |
Nov 08, 2007 | 10.75 | 11.24 | 10.70 | 11.20 | 14,702,720 | +0.62(+5.86%) |
Nov 07, 2007 | 10.77 | 10.93 | 10.52 | 10.58 | 3,618,789 | -0.57(-5.11%) |
Nov 06, 2007 | 11.40 | 11.44 | 11.05 | 11.15 | 3,876,954 | -0.12(-1.06%) |
Nov 05, 2007 | 11.21 | 11.44 | 11.11 | 11.27 | 1,622,327 | -0.23(-2.00%) |
Nov 02, 2007 | 12.11 | 12.14 | 11.42 | 11.50 | 3,119,204 | -0.66(-5.43%) |