Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 7.143 | 7.980 | 6.945 | 7.877 | 3,754,075 | +0.61(+8.43%) |
Jan 30, 2008 | 7.557 | 8.049 | 7.178 | 7.264 | 2,450,190 | -0.47(-6.13%) |
Jan 29, 2008 | 7.592 | 8.110 | 7.255 | 7.739 | 2,565,846 | +0.23(+3.10%) |
Jan 28, 2008 | 7.014 | 7.678 | 6.695 | 7.506 | 2,231,949 | +0.45(+6.36%) |
Jan 25, 2008 | 7.290 | 7.523 | 6.600 | 7.057 | 3,717,879 | +0.14(+2.00%) |
Jan 24, 2008 | 6.341 | 7.100 | 6.229 | 6.919 | 5,290,857 | +0.79(+12.96%) |
Jan 23, 2008 | 4.961 | 6.643 | 4.693 | 6.125 | 7,444,323 | +0.91(+17.55%) |
Jan 22, 2008 | 5.142 | 5.582 | 4.736 | 5.211 | 4,626,622 | +0.03(+0.67%) |
Jan 21, 2008 | 5.685 | 5.832 | 4.961 | 5.176 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.685 | 5.832 | 4.961 | 5.176 | 4,716,975 | -0.32(-5.81%) |
Jan 17, 2008 | 6.470 | 6.617 | 5.176 | 5.496 | 9,082,985 | -1.29(-19.06%) |
Jan 16, 2008 | 7.333 | 7.333 | 6.652 | 6.790 | 2,967,149 | -0.82(-10.77%) |
Jan 15, 2008 | 7.851 | 7.851 | 7.557 | 7.609 | 2,043,589 | -0.50(-6.17%) |
Jan 14, 2008 | 7.704 | 8.213 | 7.553 | 8.110 | 2,679,228 | +0.44(+5.74%) |
Jan 11, 2008 | 7.471 | 8.144 | 7.117 | 7.670 | 3,072,501 | +0.12(+1.60%) |
Jan 10, 2008 | 7.195 | 7.842 | 6.738 | 7.549 | 4,210,472 | +0.32(+4.42%) |
Jan 09, 2008 | 8.118 | 8.196 | 6.410 | 7.230 | 6,517,279 | -0.78(-9.70%) |
Jan 08, 2008 | 8.800 | 8.912 | 7.877 | 8.006 | 4,878,926 | -0.72(-8.21%) |
Jan 07, 2008 | 9.240 | 9.240 | 8.541 | 8.722 | 1,888,959 | +0.00(+0.00%) |
Jan 04, 2008 | 9.231 | 9.231 | 8.627 | 8.722 | 2,055,467 | -0.62(-6.65%) |
Jan 03, 2008 | 10.24 | 10.29 | 9.188 | 9.343 | 2,201,075 | -0.67(-6.72%) |
Jan 02, 2008 | 10.08 | 10.72 | 9.939 | 10.02 | 1,866,032 | -0.06(-0.60%) |
Jan 01, 2008 | 9.982 | 10.21 | 9.447 | 10.08 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.982 | 10.21 | 9.447 | 10.08 | 2,865,323 | -0.02(-0.17%) |
Dec 28, 2007 | 10.28 | 10.47 | 9.930 | 10.09 | 2,072,729 | -0.16(-1.60%) |
Dec 27, 2007 | 10.50 | 10.70 | 10.19 | 10.26 | 2,079,140 | -0.30(-2.86%) |
Dec 26, 2007 | 10.01 | 10.66 | 10.01 | 10.56 | 2,861,719 | +0.50(+4.97%) |
Dec 24, 2007 | 9.585 | 10.21 | 9.412 | 10.06 | 1,181,811 | +0.51(+5.33%) |
Dec 21, 2007 | 9.688 | 9.964 | 9.292 | 9.550 | 3,644,843 | +0.18(+1.93%) |
Dec 20, 2007 | 9.516 | 9.533 | 8.843 | 9.369 | 2,943,303 | -0.09(-0.91%) |
Dec 19, 2007 | 9.395 | 10.12 | 9.274 | 9.455 | 2,477,079 | -0.13(-1.35%) |
Dec 18, 2007 | 9.274 | 9.680 | 8.990 | 9.585 | 2,548,896 | +0.38(+4.12%) |
Dec 17, 2007 | 9.516 | 9.999 | 9.076 | 9.205 | 2,742,293 | +0.04(+0.47%) |
Dec 14, 2007 | 9.430 | 9.895 | 9.102 | 9.162 | 1,652,559 | -0.37(-3.89%) |
Dec 13, 2007 | 9.921 | 9.947 | 9.128 | 9.533 | 1,825,080 | -0.42(-4.25%) |
Dec 12, 2007 | 10.76 | 10.91 | 9.542 | 9.956 | 2,318,947 | -0.06(-0.60%) |
Dec 11, 2007 | 11.28 | 11.52 | 9.999 | 10.02 | 3,998,956 | -1.26(-11.17%) |
Dec 10, 2007 | 10.17 | 11.86 | 9.783 | 11.28 | 6,456,988 | +1.11(+10.95%) |
Dec 07, 2007 | 10.11 | 10.65 | 9.481 | 10.16 | 3,290,025 | +0.09(+0.94%) |
Dec 06, 2007 | 9.145 | 10.34 | 8.843 | 10.07 | 4,151,277 | +0.97(+10.62%) |
Dec 05, 2007 | 9.214 | 9.628 | 8.627 | 9.102 | 4,001,750 | +0.11(+1.25%) |
Dec 04, 2007 | 9.766 | 9.826 | 8.938 | 8.990 | 2,341,657 | -0.91(-9.23%) |
Dec 03, 2007 | 9.930 | 10.06 | 8.843 | 9.904 | 3,382,577 | +0.12(+1.23%) |
Nov 30, 2007 | 9.878 | 10.48 | 9.524 | 9.783 | 5,127,864 | +1.08(+12.39%) |
Nov 29, 2007 | 8.265 | 8.817 | 7.903 | 8.705 | 2,561,656 | +0.42(+5.10%) |
Nov 28, 2007 | 8.256 | 8.748 | 8.023 | 8.282 | 3,225,217 | +0.27(+3.34%) |
Nov 27, 2007 | 8.472 | 8.817 | 7.842 | 8.015 | 2,347,997 | -0.41(-4.82%) |
Nov 26, 2007 | 9.283 | 9.292 | 8.412 | 8.420 | 1,919,111 | -0.70(-7.66%) |
Nov 23, 2007 | 9.913 | 9.913 | 8.921 | 9.119 | 1,245,360 | +0.00(+0.00%) |
Nov 21, 2007 | 8.644 | 9.576 | 8.627 | 9.119 | 2,781,602 | -0.15(-1.58%) |
Nov 20, 2007 | 10.02 | 10.17 | 8.757 | 9.266 | 2,698,782 | -0.62(-6.28%) |
Nov 19, 2007 | 10.69 | 11.04 | 9.507 | 9.887 | 2,670,537 | -0.86(-8.03%) |
Nov 16, 2007 | 10.89 | 11.28 | 10.06 | 10.75 | 1,938,891 | -0.12(-1.11%) |
Nov 15, 2007 | 11.01 | 11.39 | 10.66 | 10.87 | 2,298,013 | -0.41(-3.60%) |
Nov 14, 2007 | 11.32 | 12.47 | 11.21 | 11.28 | 5,035,687 | +0.18(+1.63%) |
Nov 13, 2007 | 10.14 | 11.21 | 9.490 | 11.09 | 3,788,240 | +1.48(+15.34%) |
Nov 12, 2007 | 10.63 | 11.39 | 9.455 | 9.619 | 3,176,982 | -1.27(-11.65%) |
Nov 09, 2007 | 8.791 | 10.89 | 8.455 | 10.89 | 7,797,062 | +2.09(+23.73%) |
Nov 08, 2007 | 8.075 | 8.800 | 7.782 | 8.800 | 2,660,543 | +0.85(+10.63%) |
Nov 07, 2007 | 8.455 | 8.886 | 7.816 | 7.954 | 3,200,826 | -0.97(-10.92%) |
Nov 06, 2007 | 7.946 | 9.162 | 7.946 | 8.929 | 4,768,209 | +0.99(+12.50%) |
Nov 05, 2007 | 8.325 | 8.567 | 7.031 | 7.937 | 6,030,952 | -0.54(-6.41%) |
Nov 02, 2007 | 9.240 | 9.386 | 8.403 | 8.481 | 8,570,924 | -0.91(-9.65%) |