Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.140 | 6.640 | 6.080 | 6.510 | 560,261 | +0.31(+5.00%) |
Jan 30, 2008 | 6.310 | 6.500 | 6.180 | 6.200 | 248,546 | -0.17(-2.67%) |
Jan 29, 2008 | 6.410 | 6.540 | 6.290 | 6.370 | 240,096 | -0.01(-0.16%) |
Jan 28, 2008 | 6.400 | 6.410 | 6.230 | 6.380 | 211,143 | +0.01(+0.16%) |
Jan 25, 2008 | 6.410 | 6.620 | 6.290 | 6.370 | 222,030 | +0.04(+0.63%) |
Jan 24, 2008 | 6.650 | 6.730 | 5.920 | 6.330 | 358,287 | -0.27(-4.09%) |
Jan 23, 2008 | 6.420 | 6.650 | 5.920 | 6.600 | 454,034 | +0.07(+1.07%) |
Jan 22, 2008 | 6.450 | 6.730 | 6.390 | 6.530 | 961,437 | -0.22(-3.26%) |
Jan 21, 2008 | 6.810 | 6.960 | 6.540 | 6.750 | 549,834 | +0.00(+0.00%) |
Jan 18, 2008 | 6.810 | 6.960 | 6.540 | 6.750 | 549,834 | -0.13(-1.89%) |
Jan 17, 2008 | 7.110 | 7.110 | 6.810 | 6.880 | 326,131 | -0.22(-3.10%) |
Jan 16, 2008 | 7.200 | 7.270 | 7.040 | 7.100 | 624,971 | -0.12(-1.66%) |
Jan 15, 2008 | 7.440 | 7.530 | 6.990 | 7.220 | 676,518 | -0.34(-4.50%) |
Jan 14, 2008 | 7.580 | 7.655 | 7.475 | 7.560 | 224,020 | +0.04(+0.53%) |
Jan 11, 2008 | 7.800 | 7.840 | 7.500 | 7.520 | 419,252 | -0.33(-4.20%) |
Jan 10, 2008 | 7.860 | 7.928 | 7.650 | 7.850 | 619,643 | -0.09(-1.13%) |
Jan 09, 2008 | 7.970 | 8.170 | 7.770 | 7.940 | 636,309 | -0.06(-0.75%) |
Jan 08, 2008 | 7.970 | 8.270 | 7.800 | 8.000 | 416,012 | +0.12(+1.52%) |
Jan 07, 2008 | 8.120 | 8.190 | 7.700 | 7.880 | 631,157 | -0.22(-2.72%) |
Jan 04, 2008 | 8.150 | 8.300 | 7.850 | 8.100 | 519,250 | -0.07(-0.86%) |
Jan 03, 2008 | 8.570 | 8.570 | 8.160 | 8.170 | 618,370 | -0.40(-4.67%) |
Jan 02, 2008 | 8.350 | 8.690 | 8.270 | 8.570 | 514,856 | +0.15(+1.78%) |
Jan 01, 2008 | 8.440 | 8.490 | 8.210 | 8.420 | 386,819 | +0.00(+0.00%) |
Dec 31, 2007 | 8.440 | 8.490 | 8.210 | 8.420 | 386,819 | -0.08(-0.94%) |
Dec 28, 2007 | 8.500 | 8.630 | 8.390 | 8.500 | 256,580 | +0.14(+1.67%) |
Dec 27, 2007 | 8.500 | 8.590 | 8.310 | 8.360 | 345,086 | -0.14(-1.65%) |
Dec 26, 2007 | 8.500 | 8.660 | 8.230 | 8.500 | 350,646 | +0.00(+0.00%) |
Dec 24, 2007 | 8.660 | 8.730 | 8.230 | 8.500 | 288,342 | -0.20(-2.30%) |
Dec 21, 2007 | 8.080 | 8.770 | 8.050 | 8.700 | 1,463,066 | +0.74(+9.30%) |
Dec 20, 2007 | 9.200 | 9.200 | 7.810 | 7.960 | 7,227,649 | -3.06(-27.77%) |
Dec 19, 2007 | 10.80 | 11.18 | 10.80 | 11.02 | 280,100 | +0.11(+1.01%) |
Dec 18, 2007 | 10.88 | 10.97 | 10.62 | 10.91 | 310,488 | +0.18(+1.68%) |
Dec 17, 2007 | 11.01 | 11.19 | 10.66 | 10.73 | 176,075 | -0.34(-3.07%) |
Dec 14, 2007 | 11.38 | 11.59 | 11.07 | 11.07 | 257,645 | -0.48(-4.16%) |
Dec 13, 2007 | 11.63 | 11.79 | 11.31 | 11.55 | 377,723 | -0.16(-1.37%) |
Dec 12, 2007 | 11.81 | 12.07 | 11.59 | 11.71 | 425,782 | +0.23(+2.00%) |
Dec 11, 2007 | 12.06 | 12.13 | 11.19 | 11.48 | 333,241 | -0.50(-4.17%) |
Dec 10, 2007 | 12.20 | 12.43 | 11.87 | 11.98 | 218,134 | -0.17(-1.40%) |
Dec 07, 2007 | 12.31 | 12.31 | 11.98 | 12.15 | 211,029 | -0.10(-0.82%) |
Dec 06, 2007 | 11.50 | 12.45 | 11.48 | 12.25 | 494,289 | +0.73(+6.34%) |
Dec 05, 2007 | 11.29 | 11.54 | 11.08 | 11.52 | 344,787 | +0.41(+3.69%) |
Dec 04, 2007 | 11.40 | 11.45 | 11.09 | 11.11 | 276,498 | -0.21(-1.86%) |
Dec 03, 2007 | 11.11 | 11.55 | 11.00 | 11.32 | 264,266 | +0.25(+2.26%) |
Nov 30, 2007 | 11.45 | 11.49 | 10.97 | 11.07 | 757,181 | -0.33(-2.89%) |
Nov 29, 2007 | 11.30 | 11.44 | 11.18 | 11.40 | 324,236 | +0.05(+0.44%) |
Nov 28, 2007 | 11.05 | 11.39 | 11.02 | 11.35 | 362,731 | +0.44(+4.03%) |
Nov 27, 2007 | 10.66 | 11.00 | 10.66 | 10.91 | 322,154 | +0.30(+2.83%) |
Nov 26, 2007 | 10.75 | 10.86 | 10.50 | 10.61 | 475,400 | -0.10(-0.93%) |
Nov 23, 2007 | 10.79 | 10.92 | 10.66 | 10.71 | 98,698 | +0.00(+0.00%) |
Nov 21, 2007 | 10.99 | 11.10 | 10.65 | 10.71 | 255,338 | -0.29(-2.64%) |
Nov 20, 2007 | 10.80 | 11.25 | 10.75 | 11.00 | 422,538 | +0.22(+2.04%) |
Nov 19, 2007 | 10.71 | 10.90 | 10.47 | 10.78 | 341,488 | -0.06(-0.55%) |
Nov 16, 2007 | 11.02 | 11.12 | 10.59 | 10.84 | 462,673 | -0.15(-1.36%) |
Nov 15, 2007 | 11.15 | 11.33 | 10.90 | 10.99 | 227,485 | -0.23(-2.05%) |
Nov 14, 2007 | 11.08 | 11.27 | 10.87 | 11.22 | 369,403 | +0.22(+2.00%) |
Nov 13, 2007 | 10.78 | 11.11 | 10.54 | 11.00 | 346,343 | +0.34(+3.19%) |
Nov 12, 2007 | 10.84 | 11.10 | 10.48 | 10.66 | 470,723 | +0.31(+3.00%) |
Nov 09, 2007 | 10.11 | 10.49 | 10.08 | 10.35 | 254,582 | +0.14(+1.37%) |
Nov 08, 2007 | 10.18 | 10.49 | 9.800 | 10.21 | 276,771 | +0.21(+2.10%) |
Nov 07, 2007 | 9.950 | 10.75 | 9.950 | 10.00 | 474,894 | -0.13(-1.28%) |
Nov 06, 2007 | 10.60 | 10.60 | 9.850 | 10.13 | 666,699 | -0.43(-4.07%) |
Nov 05, 2007 | 10.68 | 10.71 | 10.36 | 10.56 | 265,552 | -0.17(-1.58%) |
Nov 02, 2007 | 10.73 | 10.81 | 10.38 | 10.73 | 179,036 | +0.15(+1.42%) |