Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.088 | 8.665 | 8.026 | 8.497 | 2,174,975 | +0.30(+3.71%) |
Jan 30, 2008 | 8.112 | 8.491 | 8.026 | 8.193 | 2,014,067 | +0.06(+0.69%) |
Jan 29, 2008 | 7.988 | 8.156 | 7.709 | 8.137 | 2,519,828 | +0.20(+2.46%) |
Jan 28, 2008 | 7.690 | 7.963 | 7.510 | 7.942 | 2,140,609 | +0.23(+3.02%) |
Jan 25, 2008 | 7.666 | 7.777 | 7.566 | 7.709 | 3,305,862 | +0.01(+0.08%) |
Jan 24, 2008 | 7.653 | 7.858 | 7.572 | 7.703 | 4,909,373 | +0.08(+1.06%) |
Jan 23, 2008 | 7.045 | 7.703 | 6.921 | 7.622 | 4,311,012 | +0.38(+5.23%) |
Jan 22, 2008 | 6.604 | 7.287 | 6.554 | 7.243 | 3,540,115 | +0.41(+5.99%) |
Jan 21, 2008 | 6.766 | 6.977 | 6.697 | 6.834 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.766 | 6.977 | 6.697 | 6.834 | 4,405,879 | +0.10(+1.47%) |
Jan 17, 2008 | 6.623 | 6.852 | 6.505 | 6.734 | 5,492,446 | +0.12(+1.88%) |
Jan 16, 2008 | 6.070 | 6.672 | 6.008 | 6.610 | 6,184,274 | +0.50(+8.23%) |
Jan 15, 2008 | 6.331 | 6.486 | 5.617 | 6.108 | 9,450,195 | -0.89(-12.77%) |
Jan 14, 2008 | 6.977 | 7.107 | 6.896 | 7.001 | 1,124,879 | +0.04(+0.62%) |
Jan 11, 2008 | 7.318 | 7.318 | 6.946 | 6.958 | 1,878,397 | -0.39(-5.32%) |
Jan 10, 2008 | 7.169 | 7.486 | 7.088 | 7.349 | 2,334,503 | +0.14(+1.98%) |
Jan 09, 2008 | 7.281 | 7.337 | 6.877 | 7.206 | 2,407,775 | -0.14(-1.94%) |
Jan 08, 2008 | 7.684 | 7.752 | 7.330 | 7.349 | 2,085,539 | -0.34(-4.36%) |
Jan 07, 2008 | 7.517 | 7.994 | 7.306 | 7.684 | 3,102,989 | +0.17(+2.31%) |
Jan 04, 2008 | 7.771 | 7.771 | 7.454 | 7.510 | 2,494,372 | -0.35(-4.42%) |
Jan 03, 2008 | 8.448 | 8.522 | 7.827 | 7.858 | 2,932,065 | -0.55(-6.57%) |
Jan 02, 2008 | 8.429 | 8.690 | 8.367 | 8.410 | 3,024,910 | -0.07(-0.81%) |
Jan 01, 2008 | 8.249 | 8.659 | 8.206 | 8.479 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.249 | 8.659 | 8.206 | 8.479 | 2,922,722 | +0.26(+3.17%) |
Dec 28, 2007 | 8.261 | 8.336 | 8.100 | 8.218 | 1,916,615 | -0.12(-1.41%) |
Dec 27, 2007 | 8.361 | 8.609 | 8.299 | 8.336 | 1,431,620 | -0.09(-1.03%) |
Dec 26, 2007 | 8.441 | 8.441 | 8.094 | 8.423 | 2,039,408 | -0.07(-0.88%) |
Dec 24, 2007 | 8.342 | 8.522 | 8.342 | 8.497 | 471,895 | +0.16(+1.86%) |
Dec 21, 2007 | 8.237 | 8.386 | 8.237 | 8.342 | 2,829,553 | +0.15(+1.82%) |
Dec 20, 2007 | 8.280 | 8.330 | 8.044 | 8.193 | 2,054,008 | -0.02(-0.30%) |
Dec 19, 2007 | 8.640 | 8.683 | 8.212 | 8.218 | 1,582,748 | -0.42(-4.89%) |
Dec 18, 2007 | 8.311 | 8.721 | 8.261 | 8.640 | 1,851,697 | +0.38(+4.66%) |
Dec 17, 2007 | 8.342 | 8.367 | 8.181 | 8.255 | 1,905,624 | -0.15(-1.77%) |
Dec 14, 2007 | 8.441 | 8.553 | 8.317 | 8.404 | 1,291,146 | -0.11(-1.31%) |
Dec 13, 2007 | 8.659 | 8.702 | 8.410 | 8.516 | 1,736,213 | -0.16(-1.79%) |
Dec 12, 2007 | 8.913 | 9.081 | 8.491 | 8.671 | 1,474,914 | -0.03(-0.36%) |
Dec 11, 2007 | 9.112 | 9.161 | 8.671 | 8.702 | 1,499,785 | -0.37(-4.10%) |
Dec 10, 2007 | 8.870 | 9.366 | 8.870 | 9.074 | 2,577,407 | +0.36(+4.13%) |
Dec 07, 2007 | 8.646 | 8.852 | 8.628 | 8.714 | 1,458,218 | +0.11(+1.30%) |
Dec 06, 2007 | 8.429 | 8.665 | 8.323 | 8.603 | 3,363,266 | +0.14(+1.61%) |
Dec 05, 2007 | 8.404 | 8.547 | 8.156 | 8.466 | 2,945,646 | +0.15(+1.79%) |
Dec 04, 2007 | 8.206 | 8.417 | 8.069 | 8.317 | 2,281,876 | +0.14(+1.67%) |
Dec 03, 2007 | 8.156 | 8.330 | 8.069 | 8.181 | 2,138,972 | +0.08(+1.00%) |
Nov 30, 2007 | 7.914 | 8.199 | 7.846 | 8.100 | 5,650,699 | +0.31(+3.98%) |
Nov 29, 2007 | 7.852 | 8.019 | 7.752 | 7.790 | 2,558,029 | -0.11(-1.41%) |
Nov 28, 2007 | 7.690 | 8.116 | 7.647 | 7.901 | 3,726,695 | +0.25(+3.33%) |
Nov 27, 2007 | 7.963 | 8.162 | 7.448 | 7.647 | 3,344,795 | -0.29(-3.67%) |
Nov 26, 2007 | 7.945 | 8.106 | 7.846 | 7.939 | 2,836,258 | +0.02(+0.24%) |
Nov 23, 2007 | 8.069 | 8.100 | 7.783 | 7.920 | 1,790,913 | -0.04(-0.47%) |
Nov 21, 2007 | 7.616 | 8.156 | 7.312 | 7.957 | 5,112,417 | +0.14(+1.83%) |
Nov 20, 2007 | 8.063 | 8.168 | 7.647 | 7.814 | 3,810,927 | -0.19(-2.33%) |
Nov 19, 2007 | 8.690 | 8.690 | 7.988 | 8.001 | 3,933,161 | -0.77(-8.78%) |
Nov 16, 2007 | 8.801 | 8.857 | 8.609 | 8.770 | 2,871,487 | +0.01(+0.14%) |
Nov 15, 2007 | 8.845 | 8.963 | 8.702 | 8.758 | 1,730,496 | -0.14(-1.54%) |
Nov 14, 2007 | 9.397 | 9.397 | 8.876 | 8.894 | 1,719,380 | -0.44(-4.72%) |
Nov 13, 2007 | 8.857 | 9.379 | 8.857 | 9.335 | 1,980,221 | +0.52(+5.92%) |
Nov 12, 2007 | 8.640 | 9.025 | 8.572 | 8.814 | 1,696,663 | +0.20(+2.38%) |
Nov 09, 2007 | 8.578 | 8.783 | 8.423 | 8.609 | 2,659,948 | -0.01(-0.07%) |
Nov 08, 2007 | 8.212 | 8.665 | 8.156 | 8.615 | 3,218,013 | +0.42(+5.07%) |
Nov 07, 2007 | 8.274 | 8.386 | 8.081 | 8.199 | 2,360,648 | -0.29(-3.37%) |
Nov 06, 2007 | 8.671 | 8.671 | 8.373 | 8.485 | 2,623,540 | -0.19(-2.22%) |
Nov 05, 2007 | 8.714 | 8.808 | 8.621 | 8.677 | 3,111,341 | -0.23(-2.58%) |
Nov 02, 2007 | 9.093 | 9.168 | 8.770 | 8.907 | 3,138,700 | -0.17(-1.85%) |