Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 7.709 | 8.281 | 7.709 | 8.087 | 839,026 | +0.15(+1.89%) |
Jan 30, 2008 | 8.234 | 8.293 | 7.936 | 7.936 | 784,281 | -0.37(-4.43%) |
Jan 29, 2008 | 7.942 | 8.468 | 7.855 | 8.304 | 796,606 | +0.38(+4.79%) |
Jan 28, 2008 | 8.579 | 8.591 | 7.744 | 7.925 | 1,413,589 | -1.18(-12.96%) |
Jan 25, 2008 | 9.040 | 9.285 | 8.795 | 9.104 | 955,180 | +0.20(+2.30%) |
Jan 24, 2008 | 9.139 | 9.431 | 8.830 | 8.900 | 850,014 | -0.23(-2.50%) |
Jan 23, 2008 | 8.591 | 9.134 | 8.240 | 9.128 | 870,549 | +0.32(+3.58%) |
Jan 22, 2008 | 7.901 | 9.005 | 7.901 | 8.812 | 776,854 | +0.29(+3.43%) |
Jan 21, 2008 | 8.737 | 9.379 | 8.293 | 8.520 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.737 | 9.379 | 8.293 | 8.520 | 1,010,968 | -0.16(-1.82%) |
Jan 17, 2008 | 9.081 | 9.344 | 8.497 | 8.678 | 609,911 | -0.40(-4.38%) |
Jan 16, 2008 | 9.256 | 9.548 | 8.982 | 9.075 | 547,228 | -0.25(-2.69%) |
Jan 15, 2008 | 9.169 | 9.402 | 8.999 | 9.326 | 680,281 | +0.02(+0.19%) |
Jan 14, 2008 | 9.712 | 9.712 | 9.175 | 9.309 | 710,987 | -0.37(-3.86%) |
Jan 11, 2008 | 9.940 | 10.14 | 9.577 | 9.683 | 446,477 | -0.36(-3.55%) |
Jan 10, 2008 | 9.694 | 10.23 | 9.589 | 10.04 | 611,972 | +0.22(+2.26%) |
Jan 09, 2008 | 10.16 | 10.23 | 9.134 | 9.817 | 744,272 | -0.34(-3.39%) |
Jan 08, 2008 | 10.71 | 10.93 | 10.16 | 10.16 | 438,770 | -0.43(-4.08%) |
Jan 07, 2008 | 10.58 | 11.01 | 10.09 | 10.59 | 500,235 | +0.08(+0.78%) |
Jan 04, 2008 | 10.66 | 10.67 | 10.20 | 10.51 | 469,561 | -0.18(-1.69%) |
Jan 03, 2008 | 11.18 | 11.24 | 10.63 | 10.69 | 388,018 | -0.48(-4.34%) |
Jan 02, 2008 | 11.83 | 11.85 | 11.16 | 11.18 | 438,614 | -0.69(-5.81%) |
Jan 01, 2008 | 11.91 | 12.14 | 11.79 | 11.87 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.91 | 12.14 | 11.79 | 11.87 | 594,517 | -0.12(-0.97%) |
Dec 28, 2007 | 12.05 | 12.14 | 11.97 | 11.98 | 386,066 | -0.06(-0.48%) |
Dec 27, 2007 | 12.04 | 12.29 | 11.95 | 12.04 | 531,345 | -0.09(-0.72%) |
Dec 26, 2007 | 11.69 | 12.16 | 11.61 | 12.13 | 477,483 | +0.42(+3.59%) |
Dec 24, 2007 | 11.43 | 11.75 | 11.28 | 11.71 | 499,202 | +0.23(+2.04%) |
Dec 21, 2007 | 11.24 | 11.48 | 11.15 | 11.48 | 459,032 | +0.44(+3.97%) |
Dec 20, 2007 | 11.21 | 11.34 | 10.63 | 11.04 | 435,835 | -0.08(-0.73%) |
Dec 19, 2007 | 11.24 | 11.27 | 10.98 | 11.12 | 237,331 | -0.06(-0.57%) |
Dec 18, 2007 | 10.86 | 11.35 | 10.72 | 11.18 | 673,124 | +0.55(+5.22%) |
Dec 17, 2007 | 10.51 | 10.73 | 10.51 | 10.63 | 375,689 | -0.09(-0.82%) |
Dec 14, 2007 | 10.71 | 10.87 | 10.61 | 10.72 | 367,983 | -0.13(-1.18%) |
Dec 13, 2007 | 10.77 | 10.91 | 10.49 | 10.84 | 284,969 | -0.09(-0.85%) |
Dec 12, 2007 | 11.34 | 11.57 | 10.66 | 10.94 | 442,753 | -0.16(-1.47%) |
Dec 11, 2007 | 11.66 | 11.70 | 10.97 | 11.10 | 285,691 | -0.49(-4.23%) |
Dec 10, 2007 | 11.73 | 11.82 | 11.47 | 11.59 | 255,626 | -0.13(-1.15%) |
Dec 07, 2007 | 11.73 | 11.83 | 11.40 | 11.73 | 288,530 | +0.01(+0.10%) |
Dec 06, 2007 | 11.69 | 11.78 | 11.34 | 11.71 | 369,695 | +0.01(+0.10%) |
Dec 05, 2007 | 11.71 | 11.97 | 11.55 | 11.70 | 360,680 | +0.00(+0.00%) |
Dec 04, 2007 | 11.50 | 11.93 | 11.40 | 11.70 | 484,909 | +0.23(+1.98%) |
Dec 03, 2007 | 11.74 | 11.80 | 11.32 | 11.48 | 319,459 | -0.06(-0.51%) |
Nov 30, 2007 | 11.90 | 12.08 | 11.49 | 11.53 | 439,936 | -0.08(-0.65%) |
Nov 29, 2007 | 11.45 | 11.83 | 11.38 | 11.61 | 307,506 | +0.07(+0.61%) |
Nov 28, 2007 | 11.17 | 11.70 | 11.17 | 11.54 | 629,077 | +0.37(+3.35%) |
Nov 27, 2007 | 10.51 | 11.33 | 10.47 | 11.17 | 679,079 | +0.68(+6.52%) |
Nov 26, 2007 | 10.79 | 10.86 | 10.27 | 10.48 | 619,270 | -0.27(-2.50%) |
Nov 23, 2007 | 10.56 | 11.03 | 10.56 | 10.75 | 204,173 | +0.21(+1.99%) |
Nov 21, 2007 | 10.79 | 10.89 | 10.32 | 10.54 | 611,143 | -0.25(-2.33%) |
Nov 20, 2007 | 10.86 | 11.23 | 10.51 | 10.79 | 638,490 | +0.06(+0.60%) |
Nov 19, 2007 | 11.16 | 11.16 | 10.69 | 10.73 | 795,947 | -0.33(-2.96%) |
Nov 16, 2007 | 11.45 | 11.46 | 10.58 | 11.05 | 962,581 | -0.35(-3.07%) |
Nov 15, 2007 | 11.49 | 11.59 | 11.28 | 11.41 | 827,589 | -0.21(-1.81%) |
Nov 14, 2007 | 11.74 | 11.87 | 11.55 | 11.62 | 882,213 | -0.10(-0.85%) |
Nov 13, 2007 | 11.67 | 11.95 | 11.45 | 11.71 | 791,274 | +0.32(+2.77%) |
Nov 12, 2007 | 11.51 | 12.10 | 11.33 | 11.40 | 1,350,015 | -0.20(-1.71%) |
Nov 09, 2007 | 12.49 | 12.68 | 11.49 | 11.60 | 1,231,007 | -1.25(-9.73%) |
Nov 08, 2007 | 12.36 | 13.02 | 11.77 | 12.85 | 1,937,864 | +1.14(+9.78%) |
Nov 07, 2007 | 12.49 | 12.49 | 11.56 | 11.70 | 1,019,874 | -0.96(-7.61%) |
Nov 06, 2007 | 12.37 | 12.70 | 12.08 | 12.67 | 565,588 | +0.36(+2.89%) |
Nov 05, 2007 | 12.64 | 12.71 | 12.16 | 12.31 | 783,056 | -0.51(-3.96%) |
Nov 02, 2007 | 13.33 | 13.40 | 12.61 | 12.82 | 470,039 | -0.31(-2.36%) |