Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.907 | 9.526 | 8.870 | 9.495 | 1,267,028 | +0.37(+4.00%) |
Jan 30, 2008 | 8.771 | 9.322 | 8.690 | 9.130 | 1,754,202 | +0.36(+4.10%) |
Jan 29, 2008 | 8.405 | 8.771 | 8.306 | 8.771 | 1,836,916 | +0.37(+4.42%) |
Jan 28, 2008 | 8.089 | 8.504 | 7.966 | 8.399 | 1,280,428 | +0.24(+2.96%) |
Jan 25, 2008 | 8.449 | 8.498 | 8.102 | 8.158 | 1,082,559 | -0.28(-3.30%) |
Jan 24, 2008 | 8.870 | 8.870 | 8.424 | 8.436 | 1,679,199 | -0.43(-4.82%) |
Jan 23, 2008 | 8.610 | 8.895 | 8.306 | 8.864 | 1,852,269 | +0.02(+0.28%) |
Jan 22, 2008 | 8.300 | 8.994 | 8.263 | 8.839 | 1,417,011 | +0.12(+1.35%) |
Jan 21, 2008 | 8.857 | 8.882 | 8.573 | 8.721 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.857 | 8.882 | 8.573 | 8.721 | 1,801,599 | -0.11(-1.19%) |
Jan 17, 2008 | 9.056 | 9.074 | 8.734 | 8.826 | 1,245,555 | -0.25(-2.73%) |
Jan 16, 2008 | 8.994 | 9.248 | 8.957 | 9.074 | 1,048,430 | +0.06(+0.69%) |
Jan 15, 2008 | 9.198 | 9.254 | 8.981 | 9.012 | 922,179 | -0.24(-2.61%) |
Jan 14, 2008 | 9.043 | 9.254 | 9.031 | 9.254 | 809,651 | +0.32(+3.61%) |
Jan 11, 2008 | 8.957 | 9.167 | 8.895 | 8.932 | 992,247 | -0.17(-1.84%) |
Jan 10, 2008 | 8.888 | 9.260 | 8.758 | 9.099 | 744,911 | +0.23(+2.58%) |
Jan 09, 2008 | 9.006 | 9.043 | 8.647 | 8.870 | 1,891,178 | -0.09(-0.97%) |
Jan 08, 2008 | 9.508 | 9.576 | 8.950 | 8.957 | 2,088,868 | -0.50(-5.30%) |
Jan 07, 2008 | 9.638 | 9.737 | 9.409 | 9.458 | 1,725,373 | -0.10(-1.04%) |
Jan 04, 2008 | 10.12 | 10.29 | 9.557 | 9.557 | 1,056,421 | -0.79(-7.60%) |
Jan 03, 2008 | 10.16 | 10.36 | 10.08 | 10.34 | 1,823,039 | +0.20(+1.95%) |
Jan 02, 2008 | 9.830 | 10.23 | 9.830 | 10.15 | 1,616,881 | +0.32(+3.21%) |
Jan 01, 2008 | 9.848 | 10.05 | 9.818 | 9.830 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.848 | 10.05 | 9.818 | 9.830 | 842,102 | -0.04(-0.38%) |
Dec 28, 2007 | 10.08 | 10.08 | 9.700 | 9.867 | 1,715,468 | -0.97(-8.97%) |
Dec 27, 2007 | 10.97 | 11.12 | 10.76 | 10.84 | 1,269,719 | -0.07(-0.68%) |
Dec 26, 2007 | 11.07 | 11.22 | 10.59 | 10.91 | 1,421,854 | -0.09(-0.84%) |
Dec 24, 2007 | 10.63 | 11.12 | 10.63 | 11.01 | 595,122 | +0.35(+3.31%) |
Dec 21, 2007 | 10.57 | 10.88 | 10.47 | 10.65 | 2,293,813 | +0.07(+0.64%) |
Dec 20, 2007 | 11.15 | 11.45 | 10.16 | 10.59 | 4,354,254 | +1.20(+12.81%) |
Dec 19, 2007 | 9.427 | 9.520 | 9.310 | 9.384 | 1,498,066 | -0.02(-0.26%) |
Dec 18, 2007 | 9.248 | 9.452 | 9.248 | 9.409 | 1,223,922 | +0.12(+1.33%) |
Dec 17, 2007 | 9.384 | 9.464 | 9.241 | 9.285 | 1,233,770 | -0.17(-1.83%) |
Dec 14, 2007 | 9.545 | 9.564 | 9.409 | 9.458 | 493,540 | -0.11(-1.10%) |
Dec 13, 2007 | 9.588 | 9.644 | 9.551 | 9.564 | 1,201,715 | -0.08(-0.83%) |
Dec 12, 2007 | 9.663 | 9.836 | 9.607 | 9.644 | 752,176 | +0.10(+1.04%) |
Dec 11, 2007 | 9.539 | 9.883 | 9.539 | 9.545 | 1,148,203 | +0.01(+0.13%) |
Dec 10, 2007 | 9.638 | 9.663 | 9.520 | 9.533 | 1,038,759 | +0.02(+0.26%) |
Dec 07, 2007 | 9.638 | 9.638 | 9.471 | 9.508 | 955,598 | -0.08(-0.84%) |
Dec 06, 2007 | 9.570 | 9.718 | 9.539 | 9.588 | 1,187,435 | +0.05(+0.52%) |
Dec 05, 2007 | 9.502 | 9.601 | 9.440 | 9.539 | 391,345 | +0.12(+1.32%) |
Dec 04, 2007 | 9.403 | 9.495 | 9.303 | 9.415 | 1,235,412 | -0.05(-0.52%) |
Dec 03, 2007 | 9.365 | 9.539 | 9.353 | 9.464 | 1,069,256 | +0.09(+0.99%) |
Nov 30, 2007 | 9.434 | 9.495 | 9.353 | 9.372 | 788,826 | +0.12(+1.34%) |
Nov 29, 2007 | 9.378 | 9.384 | 9.198 | 9.248 | 916,415 | -0.20(-2.16%) |
Nov 28, 2007 | 9.118 | 9.669 | 9.087 | 9.452 | 1,358,968 | +0.37(+4.09%) |
Nov 27, 2007 | 9.545 | 9.638 | 9.043 | 9.080 | 1,788,014 | -0.55(-5.66%) |
Nov 26, 2007 | 9.520 | 9.644 | 9.384 | 9.626 | 1,287,628 | +0.19(+2.04%) |
Nov 23, 2007 | 9.192 | 9.514 | 9.186 | 9.434 | 226,508 | +0.32(+3.54%) |
Nov 21, 2007 | 9.303 | 9.341 | 9.062 | 9.111 | 826,280 | -0.30(-3.22%) |
Nov 20, 2007 | 9.570 | 9.756 | 9.328 | 9.415 | 1,726,180 | -0.19(-1.94%) |
Nov 19, 2007 | 9.923 | 9.923 | 9.582 | 9.601 | 872,894 | -0.34(-3.43%) |
Nov 16, 2007 | 10.06 | 10.21 | 9.917 | 9.941 | 1,071,355 | -0.12(-1.23%) |
Nov 15, 2007 | 10.07 | 10.20 | 10.01 | 10.07 | 684,208 | -0.12(-1.16%) |
Nov 14, 2007 | 10.23 | 10.28 | 10.13 | 10.18 | 529,381 | +0.04(+0.37%) |
Nov 13, 2007 | 10.01 | 10.24 | 9.979 | 10.15 | 985,304 | +0.16(+1.61%) |
Nov 12, 2007 | 9.991 | 10.22 | 9.898 | 9.985 | 1,353,119 | +0.09(+0.88%) |
Nov 09, 2007 | 10.00 | 10.11 | 9.780 | 9.898 | 1,540,173 | -0.14(-1.36%) |
Nov 08, 2007 | 10.34 | 10.35 | 10.03 | 10.03 | 1,189,860 | -0.17(-1.70%) |
Nov 07, 2007 | 10.49 | 10.49 | 9.997 | 10.21 | 1,280,912 | -0.26(-2.49%) |
Nov 06, 2007 | 10.63 | 10.65 | 10.30 | 10.47 | 1,058,601 | -0.06(-0.59%) |
Nov 05, 2007 | 10.90 | 10.90 | 10.52 | 10.53 | 977,716 | -0.37(-3.41%) |
Nov 02, 2007 | 10.80 | 10.90 | 10.59 | 10.90 | 1,212,459 | +0.17(+1.62%) |