Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 7.551 | 7.779 | 7.551 | 7.748 | 3,366,465 | +0.10(+1.29%) |
Jan 30, 2008 | 7.587 | 7.769 | 7.499 | 7.650 | 2,377,634 | +0.00(+0.00%) |
Jan 29, 2008 | 7.603 | 7.670 | 7.509 | 7.650 | 2,812,213 | +0.10(+1.38%) |
Jan 28, 2008 | 7.312 | 7.572 | 7.286 | 7.546 | 4,337,481 | +0.22(+3.05%) |
Jan 25, 2008 | 7.613 | 7.613 | 7.286 | 7.323 | 3,168,104 | -0.23(-3.02%) |
Jan 24, 2008 | 7.629 | 7.717 | 7.411 | 7.551 | 6,000,899 | -0.12(-1.62%) |
Jan 23, 2008 | 7.603 | 7.727 | 7.333 | 7.676 | 5,547,891 | -0.05(-0.67%) |
Jan 22, 2008 | 7.686 | 8.174 | 7.556 | 7.727 | 3,240,444 | -0.31(-3.81%) |
Jan 21, 2008 | 8.220 | 8.252 | 7.888 | 8.034 | 2,842,407 | +0.00(+0.00%) |
Jan 18, 2008 | 8.220 | 8.252 | 7.888 | 8.034 | 2,842,407 | -0.18(-2.15%) |
Jan 17, 2008 | 8.278 | 8.335 | 8.096 | 8.210 | 2,678,392 | -0.06(-0.75%) |
Jan 16, 2008 | 8.236 | 8.335 | 8.008 | 8.272 | 3,415,082 | -0.01(-0.13%) |
Jan 15, 2008 | 8.355 | 8.355 | 8.122 | 8.283 | 3,138,043 | -0.16(-1.91%) |
Jan 14, 2008 | 8.496 | 8.667 | 8.407 | 8.444 | 3,247,201 | +0.00(+0.00%) |
Jan 11, 2008 | 8.371 | 8.527 | 8.283 | 8.444 | 3,125,828 | -0.02(-0.18%) |
Jan 10, 2008 | 7.800 | 8.542 | 7.800 | 8.459 | 7,579,729 | +0.69(+8.88%) |
Jan 09, 2008 | 8.236 | 8.366 | 7.603 | 7.769 | 11,582,617 | -0.49(-5.97%) |
Jan 08, 2008 | 8.412 | 8.516 | 8.163 | 8.262 | 4,491,407 | -0.14(-1.67%) |
Jan 07, 2008 | 8.459 | 8.630 | 8.304 | 8.402 | 4,956,862 | -0.03(-0.31%) |
Jan 04, 2008 | 8.688 | 8.771 | 8.423 | 8.428 | 3,636,849 | -0.34(-3.91%) |
Jan 03, 2008 | 8.900 | 8.942 | 8.677 | 8.771 | 2,533,125 | -0.12(-1.34%) |
Jan 02, 2008 | 9.035 | 9.165 | 8.807 | 8.890 | 2,207,104 | -0.20(-2.23%) |
Jan 01, 2008 | 8.890 | 9.258 | 8.885 | 9.092 | 2,833,667 | +0.00(+0.00%) |
Dec 31, 2007 | 8.890 | 9.258 | 8.885 | 9.092 | 2,833,667 | +0.17(+1.92%) |
Dec 28, 2007 | 9.009 | 9.134 | 8.838 | 8.921 | 1,123,580 | -0.11(-1.26%) |
Dec 27, 2007 | 8.994 | 9.238 | 8.966 | 9.035 | 1,691,471 | -0.02(-0.17%) |
Dec 26, 2007 | 9.113 | 9.284 | 9.004 | 9.051 | 1,995,290 | -0.13(-1.41%) |
Dec 24, 2007 | 9.212 | 9.331 | 9.123 | 9.181 | 1,283,828 | -0.03(-0.28%) |
Dec 21, 2007 | 9.123 | 9.212 | 8.869 | 9.207 | 5,092,285 | +0.36(+4.05%) |
Dec 20, 2007 | 8.828 | 8.911 | 8.724 | 8.848 | 2,147,942 | +0.01(+0.06%) |
Dec 19, 2007 | 8.906 | 8.994 | 8.781 | 8.843 | 2,679,449 | -0.12(-1.39%) |
Dec 18, 2007 | 9.103 | 9.181 | 8.911 | 8.968 | 3,121,483 | -0.08(-0.86%) |
Dec 17, 2007 | 9.181 | 9.300 | 9.040 | 9.046 | 3,070,131 | -0.21(-2.24%) |
Dec 14, 2007 | 9.508 | 9.518 | 9.175 | 9.253 | 3,733,725 | -0.06(-0.61%) |
Dec 13, 2007 | 9.611 | 9.653 | 9.134 | 9.310 | 4,316,763 | -0.40(-4.17%) |
Dec 12, 2007 | 9.445 | 9.736 | 9.373 | 9.715 | 5,431,871 | +0.37(+4.00%) |
Dec 11, 2007 | 9.497 | 9.565 | 9.305 | 9.341 | 4,988,124 | -0.11(-1.21%) |
Dec 10, 2007 | 9.471 | 9.508 | 9.373 | 9.456 | 4,355,166 | +0.01(+0.11%) |
Dec 07, 2007 | 9.274 | 9.450 | 9.207 | 9.445 | 4,629,109 | +0.17(+1.85%) |
Dec 06, 2007 | 8.900 | 9.404 | 8.859 | 9.274 | 7,735,281 | +0.60(+6.88%) |
Dec 05, 2007 | 8.630 | 8.719 | 8.298 | 8.677 | 8,094,618 | +0.11(+1.27%) |
Dec 04, 2007 | 8.791 | 8.843 | 8.537 | 8.568 | 3,442,824 | -0.28(-3.11%) |
Dec 03, 2007 | 9.118 | 9.212 | 8.573 | 8.843 | 6,383,505 | -0.35(-3.78%) |
Nov 30, 2007 | 9.212 | 9.316 | 9.129 | 9.191 | 3,771,606 | +0.05(+0.57%) |
Nov 29, 2007 | 9.222 | 9.352 | 9.123 | 9.139 | 2,392,244 | -0.14(-1.51%) |
Nov 28, 2007 | 9.300 | 9.445 | 9.186 | 9.279 | 5,109,956 | -0.05(-0.50%) |
Nov 27, 2007 | 9.352 | 9.466 | 9.253 | 9.326 | 2,794,560 | -0.07(-0.72%) |
Nov 26, 2007 | 9.269 | 9.559 | 9.264 | 9.393 | 3,484,136 | +0.06(+0.61%) |
Nov 23, 2007 | 9.175 | 9.352 | 9.175 | 9.336 | 785,464 | +0.18(+1.98%) |
Nov 21, 2007 | 9.201 | 9.316 | 9.129 | 9.155 | 3,697,401 | -0.14(-1.51%) |
Nov 20, 2007 | 9.134 | 9.331 | 9.108 | 9.295 | 4,211,025 | +0.16(+1.76%) |
Nov 19, 2007 | 9.367 | 9.450 | 9.051 | 9.134 | 2,817,837 | -0.22(-2.38%) |
Nov 16, 2007 | 9.419 | 9.513 | 9.326 | 9.357 | 3,302,663 | -0.02(-0.17%) |
Nov 15, 2007 | 9.450 | 9.570 | 9.295 | 9.373 | 2,939,840 | -0.10(-1.04%) |
Nov 14, 2007 | 9.549 | 9.668 | 9.471 | 9.471 | 3,585,327 | -0.10(-1.08%) |
Nov 13, 2007 | 9.295 | 9.601 | 9.264 | 9.575 | 8,499,452 | +0.33(+3.54%) |
Nov 12, 2007 | 9.928 | 9.928 | 9.082 | 9.248 | 14,480,422 | -0.73(-7.28%) |
Nov 09, 2007 | 9.793 | 10.19 | 9.736 | 9.975 | 17,387,602 | +0.17(+1.75%) |
Nov 08, 2007 | 9.876 | 9.975 | 9.658 | 9.803 | 6,785,422 | -0.06(-0.58%) |
Nov 07, 2007 | 10.44 | 10.56 | 9.829 | 9.860 | 6,171,918 | -0.72(-6.82%) |
Nov 06, 2007 | 10.75 | 10.76 | 10.46 | 10.58 | 1,623,199 | -0.09(-0.87%) |
Nov 05, 2007 | 10.63 | 10.68 | 10.40 | 10.68 | 3,020,340 | -0.05(-0.44%) |
Nov 02, 2007 | 10.82 | 10.98 | 10.61 | 10.72 | 2,632,944 | -0.10(-0.91%) |