Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.973 | 10.41 | 9.865 | 10.33 | 1,840,723 | +0.28(+2.82%) |
Jan 30, 2008 | 10.28 | 10.46 | 10.00 | 10.05 | 2,105,301 | -0.20(-1.97%) |
Jan 29, 2008 | 10.25 | 10.40 | 9.985 | 10.25 | 2,254,513 | +0.16(+1.58%) |
Jan 28, 2008 | 9.748 | 10.14 | 9.573 | 10.09 | 1,363,635 | +0.38(+3.88%) |
Jan 25, 2008 | 9.880 | 10.03 | 9.593 | 9.717 | 4,072,116 | +0.01(+0.08%) |
Jan 24, 2008 | 9.966 | 9.966 | 9.387 | 9.709 | 3,291,687 | -0.14(-1.42%) |
Jan 23, 2008 | 8.816 | 9.931 | 8.808 | 9.849 | 3,740,507 | +0.88(+9.83%) |
Jan 22, 2008 | 8.214 | 9.072 | 8.202 | 8.968 | 2,739,095 | +0.34(+3.96%) |
Jan 21, 2008 | 8.847 | 8.902 | 8.447 | 8.626 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.847 | 8.902 | 8.447 | 8.626 | 2,693,371 | -0.15(-1.73%) |
Jan 17, 2008 | 8.700 | 8.902 | 8.587 | 8.777 | 2,804,774 | +0.07(+0.76%) |
Jan 16, 2008 | 8.544 | 8.863 | 8.459 | 8.711 | 3,879,031 | +0.20(+2.37%) |
Jan 15, 2008 | 8.416 | 8.626 | 8.253 | 8.509 | 3,175,551 | +0.02(+0.18%) |
Jan 14, 2008 | 8.680 | 8.684 | 8.373 | 8.494 | 2,492,889 | -0.08(-0.91%) |
Jan 11, 2008 | 8.544 | 8.727 | 8.261 | 8.571 | 3,071,057 | -0.04(-0.50%) |
Jan 10, 2008 | 8.575 | 8.804 | 8.408 | 8.614 | 5,569,397 | -0.08(-0.89%) |
Jan 09, 2008 | 8.715 | 8.723 | 8.268 | 8.692 | 3,983,021 | +0.06(+0.67%) |
Jan 08, 2008 | 8.944 | 9.107 | 8.626 | 8.634 | 2,592,401 | -0.20(-2.24%) |
Jan 07, 2008 | 8.700 | 8.894 | 8.529 | 8.832 | 2,640,865 | +0.21(+2.48%) |
Jan 04, 2008 | 8.933 | 8.995 | 8.595 | 8.618 | 2,551,011 | -0.36(-3.98%) |
Jan 03, 2008 | 9.426 | 9.453 | 8.956 | 8.975 | 1,981,340 | -0.37(-3.99%) |
Jan 02, 2008 | 9.336 | 9.422 | 9.224 | 9.348 | 1,833,258 | +0.06(+0.67%) |
Jan 01, 2008 | 9.321 | 9.426 | 9.166 | 9.286 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.321 | 9.426 | 9.166 | 9.286 | 2,238,353 | +0.01(+0.13%) |
Dec 28, 2007 | 9.344 | 9.383 | 9.107 | 9.274 | 1,682,051 | -0.04(-0.46%) |
Dec 27, 2007 | 9.465 | 9.581 | 9.267 | 9.317 | 1,769,595 | -0.26(-2.72%) |
Dec 26, 2007 | 9.713 | 9.779 | 9.410 | 9.577 | 2,216,938 | -0.34(-3.41%) |
Dec 24, 2007 | 9.698 | 9.923 | 9.647 | 9.915 | 974,062 | +0.27(+2.78%) |
Dec 21, 2007 | 9.663 | 9.690 | 9.535 | 9.647 | 1,909,502 | +0.12(+1.26%) |
Dec 20, 2007 | 9.744 | 9.795 | 9.321 | 9.527 | 3,610,699 | -0.16(-1.68%) |
Dec 19, 2007 | 9.659 | 9.744 | 9.546 | 9.690 | 2,710,501 | +0.07(+0.73%) |
Dec 18, 2007 | 9.997 | 9.997 | 9.461 | 9.620 | 3,101,396 | -0.21(-2.09%) |
Dec 17, 2007 | 10.10 | 10.10 | 9.799 | 9.826 | 1,615,200 | -0.33(-3.21%) |
Dec 14, 2007 | 10.09 | 10.47 | 10.09 | 10.15 | 1,239,786 | -0.12(-1.13%) |
Dec 13, 2007 | 10.52 | 10.52 | 10.12 | 10.27 | 1,574,309 | -0.25(-2.40%) |
Dec 12, 2007 | 10.96 | 10.99 | 10.37 | 10.52 | 2,115,747 | -0.12(-1.13%) |
Dec 11, 2007 | 11.18 | 11.29 | 10.60 | 10.64 | 1,303,680 | -0.50(-4.53%) |
Dec 10, 2007 | 11.03 | 11.31 | 10.94 | 11.15 | 973,547 | +0.03(+0.31%) |
Dec 07, 2007 | 10.89 | 11.29 | 10.84 | 11.11 | 1,781,017 | +0.26(+2.36%) |
Dec 06, 2007 | 10.72 | 10.88 | 10.65 | 10.86 | 2,587,715 | +0.15(+1.38%) |
Dec 05, 2007 | 10.78 | 10.86 | 10.56 | 10.71 | 1,613,138 | +0.12(+1.14%) |
Dec 04, 2007 | 11.01 | 11.01 | 10.59 | 10.59 | 1,726,997 | -0.41(-3.74%) |
Dec 03, 2007 | 11.22 | 11.22 | 10.96 | 11.00 | 1,959,495 | -0.22(-1.94%) |
Nov 30, 2007 | 11.17 | 11.35 | 11.05 | 11.22 | 2,010,255 | +0.20(+1.83%) |
Nov 29, 2007 | 10.98 | 11.17 | 10.91 | 11.01 | 1,790,096 | -0.07(-0.63%) |
Nov 28, 2007 | 10.89 | 11.18 | 10.89 | 11.08 | 1,994,080 | +0.31(+2.88%) |
Nov 27, 2007 | 10.63 | 10.78 | 10.46 | 10.77 | 3,128,174 | +0.15(+1.43%) |
Nov 26, 2007 | 11.08 | 11.08 | 10.62 | 10.62 | 1,373,935 | -0.46(-4.17%) |
Nov 23, 2007 | 10.94 | 11.17 | 10.81 | 11.08 | 435,148 | +0.21(+1.93%) |
Nov 21, 2007 | 10.78 | 10.94 | 10.61 | 10.87 | 1,229,486 | -0.03(-0.32%) |
Nov 20, 2007 | 10.89 | 11.16 | 10.70 | 10.91 | 2,082,531 | +0.06(+0.54%) |
Nov 19, 2007 | 11.00 | 11.12 | 10.84 | 10.85 | 1,536,348 | -0.26(-2.31%) |
Nov 16, 2007 | 11.41 | 11.41 | 10.96 | 11.11 | 1,614,940 | -0.26(-2.26%) |
Nov 15, 2007 | 11.33 | 11.46 | 11.17 | 11.36 | 1,741,622 | -0.03(-0.24%) |
Nov 14, 2007 | 11.67 | 11.93 | 11.38 | 11.39 | 1,923,921 | -0.26(-2.23%) |
Nov 13, 2007 | 11.80 | 11.87 | 11.52 | 11.65 | 3,102,426 | +0.04(+0.37%) |
Nov 12, 2007 | 11.61 | 11.83 | 11.46 | 11.61 | 1,703,772 | +0.00(+0.00%) |
Nov 09, 2007 | 11.71 | 11.79 | 11.54 | 11.61 | 2,408,506 | -0.20(-1.68%) |
Nov 08, 2007 | 11.60 | 11.85 | 11.60 | 11.81 | 3,880,903 | +0.04(+0.30%) |
Nov 07, 2007 | 11.86 | 11.86 | 10.56 | 11.77 | 5,365,840 | -0.42(-3.44%) |
Nov 06, 2007 | 12.12 | 12.21 | 11.97 | 12.19 | 1,517,454 | +0.04(+0.32%) |
Nov 05, 2007 | 12.14 | 12.37 | 12.01 | 12.15 | 1,279,343 | -0.19(-1.51%) |
Nov 02, 2007 | 12.64 | 12.65 | 12.21 | 12.34 | 1,329,390 | -0.27(-2.13%) |