Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 5.410 | 5.520 | 5.360 | 5.450 | 1,059,342 | -0.01(-0.18%) |
Jan 30, 2008 | 5.400 | 5.520 | 5.320 | 5.460 | 995,229 | +0.00(+0.00%) |
Jan 29, 2008 | 5.760 | 5.820 | 5.240 | 5.460 | 2,470,205 | -0.30(-5.21%) |
Jan 28, 2008 | 5.910 | 5.990 | 5.610 | 5.760 | 4,241,896 | -0.29(-4.79%) |
Jan 25, 2008 | 6.970 | 7.000 | 5.500 | 6.050 | 11,488,309 | -3.51(-36.72%) |
Jan 24, 2008 | 8.960 | 9.620 | 8.950 | 9.560 | 1,190,800 | +0.61(+6.82%) |
Jan 23, 2008 | 8.780 | 9.080 | 8.470 | 8.950 | 1,393,903 | -0.10(-1.10%) |
Jan 22, 2008 | 9.220 | 9.490 | 8.670 | 9.050 | 1,673,638 | -0.81(-8.22%) |
Jan 21, 2008 | 10.67 | 10.86 | 9.785 | 9.860 | 1,162,809 | +0.00(+0.00%) |
Jan 18, 2008 | 10.67 | 10.86 | 9.785 | 9.860 | 1,162,809 | -0.79(-7.42%) |
Jan 17, 2008 | 10.68 | 10.80 | 10.60 | 10.65 | 799,061 | +0.00(+0.00%) |
Jan 16, 2008 | 11.12 | 11.15 | 10.48 | 10.65 | 1,024,964 | -0.59(-5.25%) |
Jan 15, 2008 | 11.69 | 11.76 | 11.20 | 11.24 | 514,609 | -0.60(-5.07%) |
Jan 14, 2008 | 11.93 | 12.09 | 11.78 | 11.84 | 264,608 | -0.09(-0.75%) |
Jan 11, 2008 | 11.90 | 12.10 | 11.69 | 11.93 | 407,363 | +0.01(+0.08%) |
Jan 10, 2008 | 11.81 | 12.00 | 11.49 | 11.92 | 737,303 | +0.08(+0.68%) |
Jan 09, 2008 | 12.24 | 12.34 | 11.78 | 11.84 | 811,905 | -0.45(-3.66%) |
Jan 08, 2008 | 12.68 | 12.93 | 12.28 | 12.29 | 431,941 | -0.37(-2.92%) |
Jan 07, 2008 | 12.60 | 12.93 | 12.42 | 12.66 | 396,338 | +0.05(+0.40%) |
Jan 04, 2008 | 12.51 | 12.69 | 12.25 | 12.61 | 523,746 | -0.07(-0.55%) |
Jan 03, 2008 | 12.90 | 13.05 | 12.61 | 12.68 | 180,167 | -0.11(-0.86%) |
Jan 02, 2008 | 13.25 | 13.25 | 12.69 | 12.79 | 759,344 | -0.56(-4.19%) |
Jan 01, 2008 | 13.05 | 13.35 | 12.75 | 13.35 | 852,005 | +0.00(+0.00%) |
Dec 31, 2007 | 13.05 | 13.35 | 12.75 | 13.35 | 852,005 | +0.09(+0.68%) |
Dec 28, 2007 | 13.03 | 13.26 | 12.88 | 13.26 | 489,426 | +0.35(+2.71%) |
Dec 27, 2007 | 12.94 | 13.44 | 12.75 | 12.91 | 572,331 | -0.03(-0.23%) |
Dec 26, 2007 | 12.93 | 13.12 | 12.77 | 12.94 | 380,418 | -0.12(-0.92%) |
Dec 24, 2007 | 12.60 | 13.20 | 12.60 | 13.06 | 284,411 | +0.47(+3.73%) |
Dec 21, 2007 | 12.31 | 12.81 | 12.27 | 12.59 | 722,823 | +0.41(+3.37%) |
Dec 20, 2007 | 12.11 | 12.25 | 12.03 | 12.18 | 1,350,291 | +0.24(+2.01%) |
Dec 19, 2007 | 11.69 | 12.35 | 11.69 | 11.94 | 807,194 | +0.16(+1.36%) |
Dec 18, 2007 | 12.10 | 12.13 | 11.11 | 11.78 | 1,440,571 | -0.31(-2.56%) |
Dec 17, 2007 | 12.95 | 12.95 | 11.95 | 12.09 | 667,699 | -0.97(-7.43%) |
Dec 14, 2007 | 13.00 | 13.49 | 12.73 | 13.06 | 735,288 | +0.16(+1.24%) |
Dec 13, 2007 | 13.15 | 13.24 | 12.86 | 12.90 | 325,517 | -0.23(-1.75%) |
Dec 12, 2007 | 13.03 | 13.36 | 12.94 | 13.13 | 362,618 | +0.17(+1.31%) |
Dec 11, 2007 | 13.60 | 13.67 | 12.73 | 12.96 | 467,239 | -0.64(-4.71%) |
Dec 10, 2007 | 13.40 | 13.70 | 13.34 | 13.60 | 442,703 | +0.11(+0.82%) |
Dec 07, 2007 | 13.75 | 13.91 | 13.37 | 13.49 | 308,273 | -0.26(-1.89%) |
Dec 06, 2007 | 13.58 | 13.82 | 13.11 | 13.75 | 225,208 | +0.17(+1.25%) |
Dec 05, 2007 | 13.47 | 13.72 | 13.33 | 13.58 | 269,720 | +0.33(+2.49%) |
Dec 04, 2007 | 13.50 | 13.51 | 12.86 | 13.25 | 1,143,047 | -1.01(-7.08%) |
Dec 03, 2007 | 14.35 | 14.43 | 13.99 | 14.26 | 144,053 | -0.05(-0.35%) |
Nov 30, 2007 | 14.44 | 14.53 | 14.15 | 14.31 | 331,867 | +0.08(+0.56%) |
Nov 29, 2007 | 13.93 | 14.28 | 13.82 | 14.23 | 273,374 | +0.34(+2.45%) |
Nov 28, 2007 | 13.55 | 14.05 | 13.50 | 13.89 | 449,292 | +0.47(+3.50%) |
Nov 27, 2007 | 13.06 | 13.43 | 13.02 | 13.42 | 307,597 | +0.39(+2.99%) |
Nov 26, 2007 | 13.39 | 13.48 | 13.03 | 13.03 | 166,215 | -0.32(-2.40%) |
Nov 23, 2007 | 13.25 | 13.40 | 13.11 | 13.35 | 66,884 | +0.16(+1.21%) |
Nov 21, 2007 | 13.31 | 13.40 | 12.93 | 13.19 | 388,274 | -0.25(-1.86%) |
Nov 20, 2007 | 13.77 | 13.77 | 13.23 | 13.44 | 206,617 | -0.01(-0.07%) |
Nov 19, 2007 | 13.72 | 13.89 | 13.37 | 13.45 | 416,754 | -0.29(-2.11%) |
Nov 16, 2007 | 14.03 | 14.08 | 13.42 | 13.74 | 449,943 | -0.28(-2.00%) |
Nov 15, 2007 | 13.93 | 14.39 | 13.86 | 14.02 | 503,928 | +0.09(+0.65%) |
Nov 14, 2007 | 13.69 | 14.12 | 13.69 | 13.93 | 351,950 | +0.28(+2.05%) |
Nov 13, 2007 | 13.21 | 13.67 | 13.21 | 13.65 | 470,213 | +0.53(+4.04%) |
Nov 12, 2007 | 14.00 | 14.14 | 13.02 | 13.12 | 806,996 | -0.92(-6.55%) |
Nov 09, 2007 | 14.01 | 14.14 | 13.75 | 14.04 | 376,518 | -0.01(-0.07%) |
Nov 08, 2007 | 13.55 | 14.09 | 13.32 | 14.05 | 423,121 | +0.40(+2.93%) |
Nov 07, 2007 | 13.17 | 14.05 | 13.17 | 13.65 | 863,434 | +0.02(+0.15%) |
Nov 06, 2007 | 13.80 | 13.96 | 13.60 | 13.63 | 445,973 | -0.12(-0.87%) |
Nov 05, 2007 | 14.07 | 14.07 | 13.52 | 13.75 | 688,123 | -0.45(-3.17%) |
Nov 02, 2007 | 14.64 | 14.80 | 14.08 | 14.20 | 445,322 | -0.42(-2.87%) |