Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 7.142 | 7.979 | 6.944 | 7.876 | 3,754,592 | +0.61(+8.43%) |
Jan 30, 2008 | 7.556 | 8.048 | 7.177 | 7.263 | 2,450,527 | -0.47(-6.13%) |
Jan 29, 2008 | 7.591 | 8.108 | 7.255 | 7.738 | 2,566,199 | +0.23(+3.10%) |
Jan 28, 2008 | 7.013 | 7.677 | 6.694 | 7.505 | 2,232,257 | +0.45(+6.36%) |
Jan 25, 2008 | 7.289 | 7.522 | 6.599 | 7.056 | 3,718,391 | +0.14(+2.00%) |
Jan 24, 2008 | 6.340 | 7.099 | 6.228 | 6.918 | 5,291,585 | +0.79(+12.96%) |
Jan 23, 2008 | 4.960 | 6.642 | 4.693 | 6.124 | 7,445,347 | +0.91(+17.55%) |
Jan 22, 2008 | 5.141 | 5.581 | 4.736 | 5.210 | 4,627,259 | +0.03(+0.67%) |
Jan 21, 2008 | 5.685 | 5.831 | 4.960 | 5.176 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.685 | 5.831 | 4.960 | 5.176 | 4,717,624 | -0.32(-5.81%) |
Jan 17, 2008 | 6.470 | 6.616 | 5.176 | 5.495 | 9,084,236 | -1.29(-19.06%) |
Jan 16, 2008 | 7.332 | 7.332 | 6.651 | 6.789 | 2,967,557 | -0.82(-10.77%) |
Jan 15, 2008 | 7.850 | 7.850 | 7.556 | 7.608 | 2,043,870 | -0.50(-6.17%) |
Jan 14, 2008 | 7.703 | 8.212 | 7.552 | 8.108 | 2,679,596 | +0.44(+5.74%) |
Jan 11, 2008 | 7.470 | 8.143 | 7.116 | 7.669 | 3,072,924 | +0.12(+1.60%) |
Jan 10, 2008 | 7.194 | 7.841 | 6.737 | 7.548 | 4,211,052 | +0.32(+4.42%) |
Jan 09, 2008 | 8.117 | 8.195 | 6.409 | 7.229 | 6,518,176 | -0.78(-9.70%) |
Jan 08, 2008 | 8.799 | 8.911 | 7.876 | 8.005 | 4,879,598 | -0.72(-8.21%) |
Jan 07, 2008 | 9.238 | 9.238 | 8.540 | 8.721 | 1,889,219 | +0.00(+0.00%) |
Jan 04, 2008 | 9.230 | 9.230 | 8.626 | 8.721 | 2,055,750 | -0.62(-6.65%) |
Jan 03, 2008 | 10.24 | 10.29 | 9.187 | 9.342 | 2,201,378 | -0.67(-6.72%) |
Jan 02, 2008 | 10.08 | 10.72 | 9.937 | 10.01 | 1,866,289 | -0.06(-0.60%) |
Jan 01, 2008 | 9.980 | 10.21 | 9.446 | 10.08 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.980 | 10.21 | 9.446 | 10.08 | 2,865,718 | -0.02(-0.17%) |
Dec 28, 2007 | 10.27 | 10.47 | 9.929 | 10.09 | 2,073,014 | -0.16(-1.60%) |
Dec 27, 2007 | 10.50 | 10.70 | 10.19 | 10.26 | 2,079,426 | -0.30(-2.86%) |
Dec 26, 2007 | 10.01 | 10.66 | 10.01 | 10.56 | 2,862,112 | +0.50(+4.97%) |
Dec 24, 2007 | 9.584 | 10.20 | 9.411 | 10.06 | 1,181,973 | +0.51(+5.33%) |
Dec 21, 2007 | 9.687 | 9.963 | 9.290 | 9.549 | 3,645,345 | +0.18(+1.93%) |
Dec 20, 2007 | 9.515 | 9.532 | 8.842 | 9.368 | 2,943,708 | -0.09(-0.91%) |
Dec 19, 2007 | 9.394 | 10.12 | 9.273 | 9.454 | 2,477,420 | -0.13(-1.35%) |
Dec 18, 2007 | 9.273 | 9.678 | 8.988 | 9.584 | 2,549,247 | +0.38(+4.12%) |
Dec 17, 2007 | 9.515 | 9.998 | 9.075 | 9.204 | 2,742,671 | +0.04(+0.47%) |
Dec 14, 2007 | 9.428 | 9.894 | 9.100 | 9.161 | 1,652,786 | -0.37(-3.89%) |
Dec 13, 2007 | 9.920 | 9.946 | 9.126 | 9.532 | 1,825,331 | -0.42(-4.25%) |
Dec 12, 2007 | 10.76 | 10.91 | 9.540 | 9.954 | 2,319,266 | -0.06(-0.60%) |
Dec 11, 2007 | 11.28 | 11.52 | 9.998 | 10.01 | 3,999,506 | -1.26(-11.17%) |
Dec 10, 2007 | 10.17 | 11.86 | 9.782 | 11.27 | 6,457,876 | +1.11(+10.95%) |
Dec 07, 2007 | 10.11 | 10.65 | 9.480 | 10.16 | 3,290,478 | +0.09(+0.94%) |
Dec 06, 2007 | 9.144 | 10.33 | 8.842 | 10.07 | 4,151,848 | +0.97(+10.62%) |
Dec 05, 2007 | 9.213 | 9.627 | 8.626 | 9.100 | 4,002,301 | +0.11(+1.25%) |
Dec 04, 2007 | 9.765 | 9.825 | 8.937 | 8.988 | 2,341,979 | -0.91(-9.23%) |
Dec 03, 2007 | 9.929 | 10.06 | 8.842 | 9.903 | 3,383,042 | +0.12(+1.23%) |
Nov 30, 2007 | 9.877 | 10.48 | 9.523 | 9.782 | 5,128,569 | +1.08(+12.39%) |
Nov 29, 2007 | 8.264 | 8.816 | 7.901 | 8.704 | 2,562,008 | +0.42(+5.10%) |
Nov 28, 2007 | 8.255 | 8.747 | 8.022 | 8.281 | 3,225,661 | +0.27(+3.34%) |
Nov 27, 2007 | 8.471 | 8.816 | 7.841 | 8.014 | 2,348,320 | -0.41(-4.82%) |
Nov 26, 2007 | 9.282 | 9.290 | 8.410 | 8.419 | 1,919,375 | -0.70(-7.66%) |
Nov 23, 2007 | 9.911 | 9.911 | 8.919 | 9.118 | 1,245,531 | +0.00(+0.00%) |
Nov 21, 2007 | 8.643 | 9.575 | 8.626 | 9.118 | 2,781,985 | -0.15(-1.58%) |
Nov 20, 2007 | 10.01 | 10.17 | 8.755 | 9.264 | 2,699,153 | -0.62(-6.28%) |
Nov 19, 2007 | 10.69 | 11.04 | 9.506 | 9.885 | 2,670,904 | -0.86(-8.03%) |
Nov 16, 2007 | 10.89 | 11.28 | 10.06 | 10.75 | 1,939,158 | -0.12(-1.11%) |
Nov 15, 2007 | 11.01 | 11.39 | 10.66 | 10.87 | 2,298,330 | -0.41(-3.60%) |
Nov 14, 2007 | 11.32 | 12.47 | 11.21 | 11.27 | 5,036,380 | +0.18(+1.63%) |
Nov 13, 2007 | 10.14 | 11.21 | 9.489 | 11.09 | 3,788,762 | +1.48(+15.34%) |
Nov 12, 2007 | 10.63 | 11.39 | 9.454 | 9.618 | 3,177,419 | -1.27(-11.65%) |
Nov 09, 2007 | 8.790 | 10.89 | 8.454 | 10.89 | 7,798,135 | +2.09(+23.73%) |
Nov 08, 2007 | 8.074 | 8.799 | 7.781 | 8.799 | 2,660,909 | +0.85(+10.63%) |
Nov 07, 2007 | 8.454 | 8.885 | 7.815 | 7.953 | 3,201,267 | -0.97(-10.92%) |
Nov 06, 2007 | 7.945 | 9.161 | 7.945 | 8.928 | 4,768,865 | +0.99(+12.50%) |
Nov 05, 2007 | 8.324 | 8.566 | 7.030 | 7.936 | 6,031,783 | -0.54(-6.41%) |
Nov 02, 2007 | 9.238 | 9.385 | 8.402 | 8.479 | 8,572,104 | -0.91(-9.65%) |