Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.320 | 9.613 | 9.307 | 9.558 | 1,152,375 | +0.13(+1.35%) |
Jan 30, 2008 | 9.430 | 9.685 | 9.409 | 9.430 | 1,262,379 | -0.11(-1.11%) |
Jan 29, 2008 | 9.545 | 9.640 | 9.405 | 9.536 | 1,020,737 | +0.05(+0.49%) |
Jan 28, 2008 | 9.129 | 9.490 | 9.091 | 9.490 | 1,605,058 | +0.36(+3.95%) |
Jan 25, 2008 | 9.239 | 9.333 | 9.074 | 9.129 | 1,260,530 | -0.11(-1.19%) |
Jan 24, 2008 | 9.384 | 9.384 | 9.052 | 9.239 | 1,687,021 | -0.08(-0.87%) |
Jan 23, 2008 | 9.150 | 9.367 | 8.933 | 9.320 | 1,689,242 | +0.22(+2.38%) |
Jan 22, 2008 | 8.747 | 9.286 | 8.742 | 9.103 | 1,476,896 | -0.03(-0.28%) |
Jan 21, 2008 | 9.418 | 9.430 | 9.069 | 9.129 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.418 | 9.430 | 9.069 | 9.129 | 1,592,434 | -0.23(-2.49%) |
Jan 17, 2008 | 9.451 | 9.494 | 9.341 | 9.362 | 1,171,233 | -0.07(-0.72%) |
Jan 16, 2008 | 9.248 | 9.566 | 9.243 | 9.430 | 860,443 | +0.13(+1.37%) |
Jan 15, 2008 | 9.439 | 9.451 | 9.201 | 9.303 | 1,274,390 | -0.22(-2.32%) |
Jan 14, 2008 | 9.494 | 9.600 | 9.430 | 9.524 | 1,116,357 | +0.08(+0.81%) |
Jan 11, 2008 | 9.320 | 9.570 | 8.989 | 9.447 | 3,175,078 | -0.32(-3.26%) |
Jan 10, 2008 | 9.515 | 9.880 | 9.467 | 9.766 | 1,749,195 | +0.17(+1.72%) |
Jan 09, 2008 | 9.553 | 9.634 | 9.392 | 9.600 | 1,570,201 | +0.01(+0.13%) |
Jan 08, 2008 | 9.859 | 9.978 | 9.583 | 9.587 | 1,083,149 | -0.26(-2.63%) |
Jan 07, 2008 | 9.961 | 9.986 | 9.812 | 9.846 | 1,194,785 | -0.05(-0.51%) |
Jan 04, 2008 | 9.770 | 10.03 | 9.770 | 9.897 | 816,316 | +0.01(+0.13%) |
Jan 03, 2008 | 9.936 | 10.02 | 9.855 | 9.885 | 1,286,943 | -0.05(-0.51%) |
Jan 02, 2008 | 9.919 | 10.07 | 9.851 | 9.936 | 1,693,556 | -0.04(-0.43%) |
Jan 01, 2008 | 10.02 | 10.09 | 9.897 | 9.978 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.02 | 10.09 | 9.897 | 9.978 | 723,986 | -0.07(-0.72%) |
Dec 28, 2007 | 10.12 | 10.23 | 9.965 | 10.05 | 676,192 | -0.05(-0.46%) |
Dec 27, 2007 | 10.18 | 10.24 | 10.06 | 10.10 | 560,435 | -0.14(-1.41%) |
Dec 26, 2007 | 10.42 | 10.45 | 10.24 | 10.24 | 524,499 | -0.25(-2.35%) |
Dec 24, 2007 | 10.24 | 10.50 | 10.19 | 10.49 | 430,527 | +0.28(+2.75%) |
Dec 21, 2007 | 10.16 | 10.23 | 9.986 | 10.21 | 1,642,567 | +0.16(+1.56%) |
Dec 20, 2007 | 10.11 | 10.15 | 9.953 | 10.05 | 1,099,873 | -0.01(-0.08%) |
Dec 19, 2007 | 10.10 | 10.18 | 9.986 | 10.06 | 867,650 | -0.06(-0.59%) |
Dec 18, 2007 | 10.05 | 10.13 | 9.897 | 10.12 | 1,177,592 | +0.14(+1.36%) |
Dec 17, 2007 | 10.08 | 10.19 | 9.965 | 9.982 | 885,902 | -0.17(-1.67%) |
Dec 14, 2007 | 10.15 | 10.36 | 10.13 | 10.15 | 781,685 | -0.16(-1.52%) |
Dec 13, 2007 | 10.01 | 10.32 | 9.965 | 10.31 | 1,445,379 | +0.23(+2.32%) |
Dec 12, 2007 | 10.48 | 10.53 | 9.961 | 10.08 | 1,507,082 | -0.16(-1.58%) |
Dec 11, 2007 | 10.50 | 10.55 | 10.20 | 10.24 | 1,606,612 | -0.26(-2.47%) |
Dec 10, 2007 | 10.55 | 10.61 | 10.39 | 10.50 | 1,516,974 | -0.05(-0.44%) |
Dec 07, 2007 | 10.49 | 10.56 | 10.41 | 10.54 | 860,584 | +0.06(+0.53%) |
Dec 06, 2007 | 10.56 | 10.60 | 10.43 | 10.49 | 1,300,062 | -0.10(-0.92%) |
Dec 05, 2007 | 10.61 | 10.67 | 10.45 | 10.59 | 877,541 | +0.11(+1.05%) |
Dec 04, 2007 | 10.46 | 10.60 | 10.46 | 10.47 | 945,135 | -0.09(-0.84%) |
Dec 03, 2007 | 10.37 | 10.62 | 10.36 | 10.56 | 1,584,803 | +0.12(+1.14%) |
Nov 30, 2007 | 10.38 | 10.48 | 10.33 | 10.45 | 1,143,442 | +0.13(+1.23%) |
Nov 29, 2007 | 10.28 | 10.33 | 10.16 | 10.32 | 785,218 | -0.03(-0.25%) |
Nov 28, 2007 | 10.30 | 10.38 | 10.25 | 10.34 | 1,083,620 | +0.14(+1.33%) |
Nov 27, 2007 | 9.834 | 10.27 | 9.834 | 10.21 | 1,543,117 | +0.40(+4.07%) |
Nov 26, 2007 | 10.13 | 10.19 | 9.808 | 9.808 | 906,515 | -0.34(-3.39%) |
Nov 23, 2007 | 10.02 | 10.18 | 9.991 | 10.15 | 408,389 | +0.18(+1.79%) |
Nov 21, 2007 | 10.02 | 10.09 | 9.880 | 9.974 | 895,794 | -0.14(-1.39%) |
Nov 20, 2007 | 10.13 | 10.21 | 9.953 | 10.11 | 1,287,346 | -0.03(-0.33%) |
Nov 19, 2007 | 10.18 | 10.28 | 10.14 | 10.15 | 1,437,159 | -0.11(-1.08%) |
Nov 16, 2007 | 10.35 | 10.44 | 10.18 | 10.26 | 1,847,877 | -0.07(-0.70%) |
Nov 15, 2007 | 10.44 | 10.47 | 10.27 | 10.33 | 898,974 | -0.13(-1.26%) |
Nov 14, 2007 | 10.66 | 10.70 | 10.43 | 10.46 | 969,865 | -0.14(-1.28%) |
Nov 13, 2007 | 10.58 | 10.60 | 10.46 | 10.60 | 603,009 | +0.11(+1.09%) |
Nov 12, 2007 | 10.15 | 10.55 | 10.15 | 10.48 | 2,079,392 | +0.32(+3.18%) |
Nov 09, 2007 | 10.18 | 10.39 | 10.14 | 10.16 | 2,684,479 | -0.11(-1.12%) |
Nov 08, 2007 | 10.24 | 10.33 | 10.15 | 10.28 | 2,001,909 | +0.08(+0.83%) |
Nov 07, 2007 | 10.37 | 10.43 | 10.17 | 10.19 | 1,315,841 | -0.31(-2.91%) |
Nov 06, 2007 | 10.35 | 10.53 | 10.32 | 10.50 | 931,711 | +0.16(+1.52%) |
Nov 05, 2007 | 10.34 | 10.44 | 10.26 | 10.34 | 1,178,485 | -0.19(-1.77%) |
Nov 02, 2007 | 10.59 | 10.59 | 10.45 | 10.53 | 1,645,096 | -0.03(-0.32%) |