Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.31 | 14.40 | 11.10 | 14.16 | 26,545,316 | +2.41(+20.49%) |
Jan 30, 2008 | 12.73 | 12.93 | 11.26 | 11.75 | 19,733,202 | -1.11(-8.62%) |
Jan 29, 2008 | 11.99 | 13.28 | 11.84 | 12.86 | 15,718,155 | +0.82(+6.84%) |
Jan 28, 2008 | 11.34 | 12.06 | 9.942 | 12.04 | 11,377,749 | +0.69(+6.11%) |
Jan 25, 2008 | 11.28 | 12.51 | 11.28 | 11.34 | 14,410,352 | +0.22(+1.95%) |
Jan 24, 2008 | 11.27 | 11.28 | 10.49 | 11.13 | 12,076,857 | -0.23(-1.98%) |
Jan 23, 2008 | 9.076 | 11.39 | 8.877 | 11.35 | 22,740,480 | +2.05(+22.07%) |
Jan 22, 2008 | 8.080 | 9.422 | 8.080 | 9.301 | 11,309,190 | +0.64(+7.40%) |
Jan 21, 2008 | 8.444 | 8.842 | 8.400 | 8.660 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.444 | 8.842 | 8.400 | 8.660 | 13,294,588 | +0.26(+3.09%) |
Jan 17, 2008 | 8.184 | 8.617 | 8.019 | 8.400 | 12,503,285 | +0.23(+2.86%) |
Jan 16, 2008 | 7.370 | 8.522 | 7.370 | 8.167 | 14,021,714 | +0.55(+7.16%) |
Jan 15, 2008 | 8.054 | 8.106 | 7.508 | 7.621 | 10,414,384 | -0.55(-6.78%) |
Jan 14, 2008 | 7.993 | 8.253 | 7.785 | 8.175 | 8,834,001 | +0.26(+3.28%) |
Jan 11, 2008 | 7.985 | 8.253 | 7.664 | 7.915 | 10,048,762 | -0.13(-1.61%) |
Jan 10, 2008 | 7.664 | 8.305 | 7.344 | 8.045 | 11,625,289 | +0.44(+5.81%) |
Jan 09, 2008 | 7.491 | 7.612 | 7.101 | 7.604 | 8,801,870 | +0.10(+1.39%) |
Jan 08, 2008 | 7.751 | 8.193 | 7.465 | 7.500 | 10,349,895 | -0.34(-4.31%) |
Jan 07, 2008 | 7.915 | 8.141 | 7.751 | 7.837 | 9,951,359 | -0.08(-0.98%) |
Jan 04, 2008 | 8.314 | 8.314 | 7.803 | 7.915 | 9,469,264 | -0.55(-6.54%) |
Jan 03, 2008 | 8.972 | 9.041 | 8.366 | 8.470 | 6,328,364 | -0.55(-6.14%) |
Jan 02, 2008 | 9.093 | 9.275 | 8.929 | 9.024 | 5,461,551 | -0.10(-1.14%) |
Jan 01, 2008 | 8.894 | 9.492 | 8.764 | 9.128 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.894 | 9.492 | 8.764 | 9.128 | 5,566,908 | +0.19(+2.13%) |
Dec 28, 2007 | 9.310 | 9.344 | 8.807 | 8.937 | 4,013,424 | -0.33(-3.55%) |
Dec 27, 2007 | 9.015 | 9.414 | 9.007 | 9.266 | 5,597,361 | +0.06(+0.66%) |
Dec 26, 2007 | 9.136 | 9.258 | 8.851 | 9.206 | 4,219,396 | +0.16(+1.82%) |
Dec 24, 2007 | 8.877 | 9.076 | 8.781 | 9.041 | 2,321,312 | +0.16(+1.75%) |
Dec 21, 2007 | 8.946 | 8.955 | 8.608 | 8.885 | 10,721,534 | +0.08(+0.89%) |
Dec 20, 2007 | 8.842 | 8.920 | 8.617 | 8.807 | 7,866,687 | -0.01(-0.10%) |
Dec 19, 2007 | 8.634 | 8.894 | 8.626 | 8.816 | 5,653,275 | -0.04(-0.49%) |
Dec 18, 2007 | 8.833 | 9.050 | 8.712 | 8.859 | 10,727,954 | +0.10(+1.19%) |
Dec 17, 2007 | 8.920 | 9.336 | 8.712 | 8.755 | 8,551,159 | -0.23(-2.51%) |
Dec 14, 2007 | 9.284 | 9.310 | 8.851 | 8.981 | 8,013,121 | -0.47(-4.95%) |
Dec 13, 2007 | 9.569 | 9.665 | 9.180 | 9.448 | 8,464,243 | -0.17(-1.80%) |
Dec 12, 2007 | 9.812 | 10.18 | 9.318 | 9.621 | 8,367,935 | +0.33(+3.54%) |
Dec 11, 2007 | 10.63 | 10.98 | 9.240 | 9.292 | 12,141,377 | -1.28(-12.12%) |
Dec 10, 2007 | 10.03 | 10.69 | 9.795 | 10.57 | 7,811,934 | +0.60(+5.99%) |
Dec 07, 2007 | 9.968 | 10.37 | 9.751 | 9.977 | 12,527,760 | +0.01(+0.09%) |
Dec 06, 2007 | 8.972 | 10.14 | 8.790 | 9.968 | 17,832,124 | +1.13(+12.73%) |
Dec 05, 2007 | 8.721 | 8.894 | 8.652 | 8.842 | 6,238,313 | +0.31(+3.65%) |
Dec 04, 2007 | 8.643 | 8.989 | 8.478 | 8.530 | 8,273,133 | -0.18(-2.09%) |
Dec 03, 2007 | 8.946 | 9.007 | 8.478 | 8.712 | 9,934,786 | -0.14(-1.57%) |
Nov 30, 2007 | 8.522 | 8.998 | 8.522 | 8.851 | 14,630,622 | +0.68(+8.26%) |
Nov 29, 2007 | 8.244 | 8.392 | 8.011 | 8.175 | 6,428,883 | -0.08(-0.94%) |
Nov 28, 2007 | 8.167 | 8.374 | 7.993 | 8.253 | 10,538,242 | +0.39(+4.96%) |
Nov 27, 2007 | 8.400 | 8.409 | 7.604 | 7.863 | 19,698,262 | -0.07(-0.87%) |
Nov 26, 2007 | 8.357 | 8.357 | 7.907 | 7.933 | 13,164,063 | -0.41(-4.88%) |
Nov 23, 2007 | 8.184 | 8.409 | 8.149 | 8.340 | 4,289,524 | +0.33(+4.11%) |
Nov 21, 2007 | 9.085 | 9.085 | 7.794 | 8.011 | 19,390,640 | -1.17(-12.74%) |
Nov 20, 2007 | 10.43 | 10.70 | 8.669 | 9.180 | 20,573,496 | -1.04(-10.17%) |
Nov 19, 2007 | 11.08 | 11.08 | 10.18 | 10.22 | 6,410,608 | -0.90(-8.10%) |
Nov 16, 2007 | 11.44 | 11.54 | 10.92 | 11.12 | 3,861,982 | -0.27(-2.36%) |
Nov 15, 2007 | 11.62 | 11.83 | 11.30 | 11.39 | 3,229,122 | -0.26(-2.23%) |
Nov 14, 2007 | 11.94 | 12.45 | 11.59 | 11.65 | 6,665,318 | -0.20(-1.68%) |
Nov 13, 2007 | 11.36 | 11.87 | 11.34 | 11.85 | 5,801,502 | +0.61(+5.47%) |
Nov 12, 2007 | 11.00 | 11.78 | 11.00 | 11.23 | 4,864,719 | +0.04(+0.39%) |
Nov 09, 2007 | 10.62 | 11.45 | 10.61 | 11.19 | 5,392,249 | +0.25(+2.30%) |
Nov 08, 2007 | 11.09 | 11.24 | 10.52 | 10.94 | 6,017,839 | -0.16(-1.41%) |
Nov 07, 2007 | 11.34 | 11.54 | 11.09 | 11.09 | 4,540,784 | -0.49(-4.26%) |
Nov 06, 2007 | 11.33 | 11.64 | 11.09 | 11.59 | 4,779,166 | +0.30(+2.69%) |
Nov 05, 2007 | 11.29 | 11.85 | 11.24 | 11.28 | 7,620,107 | -0.48(-4.12%) |
Nov 02, 2007 | 12.32 | 12.44 | 11.62 | 11.77 | 8,227,089 | -0.55(-4.50%) |