Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.119 | 8.502 | 7.619 | 8.285 | 16,332 | -0.05(-0.60%) |
Jan 30, 2008 | 7.536 | 8.527 | 7.444 | 8.335 | 49,717 | +0.89(+11.97%) |
Jan 29, 2008 | 7.844 | 8.294 | 7.444 | 7.444 | 27,740 | -0.50(-6.29%) |
Jan 28, 2008 | 7.844 | 8.402 | 7.611 | 7.944 | 12,609 | -0.05(-0.62%) |
Jan 25, 2008 | 8.302 | 8.302 | 7.911 | 7.994 | 13,089 | -0.04(-0.52%) |
Jan 24, 2008 | 8.285 | 9.568 | 8.036 | 8.036 | 48,276 | -0.32(-3.79%) |
Jan 23, 2008 | 7.494 | 8.394 | 6.953 | 8.352 | 53,440 | +0.46(+5.80%) |
Jan 22, 2008 | 7.128 | 8.502 | 6.520 | 7.894 | 44,673 | +0.31(+4.06%) |
Jan 21, 2008 | 8.019 | 8.036 | 6.837 | 7.586 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.019 | 8.036 | 6.837 | 7.586 | 8,166 | -0.43(-5.40%) |
Jan 17, 2008 | 8.452 | 8.577 | 7.919 | 8.019 | 12,729 | -0.42(-4.94%) |
Jan 16, 2008 | 8.285 | 8.477 | 7.936 | 8.435 | 13,570 | +0.11(+1.30%) |
Jan 15, 2008 | 8.194 | 9.992 | 8.194 | 8.327 | 22,216 | -0.04(-0.50%) |
Jan 14, 2008 | 8.202 | 8.485 | 8.152 | 8.369 | 8,046 | +0.04(+0.50%) |
Jan 11, 2008 | 8.327 | 8.494 | 7.877 | 8.327 | 20,655 | -0.07(-0.89%) |
Jan 10, 2008 | 8.335 | 8.735 | 8.252 | 8.402 | 27,740 | -0.22(-2.51%) |
Jan 09, 2008 | 9.351 | 9.360 | 8.410 | 8.619 | 16,452 | -0.71(-7.59%) |
Jan 08, 2008 | 9.876 | 10.08 | 9.143 | 9.326 | 40,710 | -0.34(-3.53%) |
Jan 07, 2008 | 10.24 | 10.24 | 9.326 | 9.668 | 28,821 | -0.37(-3.65%) |
Jan 04, 2008 | 11.22 | 11.34 | 9.759 | 10.03 | 43,592 | -1.49(-12.93%) |
Jan 03, 2008 | 11.76 | 11.91 | 11.47 | 11.52 | 6,244 | -0.25(-2.12%) |
Jan 02, 2008 | 12.21 | 12.21 | 11.47 | 11.77 | 16,692 | -0.40(-3.28%) |
Jan 01, 2008 | 12.71 | 12.75 | 12.09 | 12.17 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.71 | 12.75 | 12.09 | 12.17 | 29,061 | -0.60(-4.69%) |
Dec 28, 2007 | 12.78 | 13.04 | 12.61 | 12.77 | 14,050 | +0.07(+0.52%) |
Dec 27, 2007 | 12.65 | 13.29 | 12.32 | 12.71 | 30,022 | -0.09(-0.72%) |
Dec 26, 2007 | 12.47 | 12.80 | 12.37 | 12.80 | 8,526 | +0.28(+2.26%) |
Dec 24, 2007 | 12.49 | 12.58 | 12.04 | 12.52 | 15,611 | +0.11(+0.87%) |
Dec 21, 2007 | 12.14 | 12.87 | 11.82 | 12.41 | 32,184 | +0.44(+3.69%) |
Dec 20, 2007 | 11.75 | 12.12 | 11.45 | 11.97 | 21,135 | +0.49(+4.28%) |
Dec 19, 2007 | 11.42 | 11.88 | 11.36 | 11.47 | 21,856 | +0.12(+1.03%) |
Dec 18, 2007 | 11.50 | 11.81 | 11.01 | 11.36 | 30,142 | -0.03(-0.22%) |
Dec 17, 2007 | 12.11 | 12.72 | 11.28 | 11.38 | 73,615 | -0.97(-7.88%) |
Dec 14, 2007 | 13.27 | 14.44 | 12.19 | 12.36 | 60,885 | -1.07(-7.94%) |
Dec 13, 2007 | 11.94 | 13.53 | 11.34 | 13.42 | 63,167 | +0.97(+7.83%) |
Dec 12, 2007 | 13.66 | 14.55 | 12.10 | 12.45 | 74,456 | -0.87(-6.50%) |
Dec 11, 2007 | 14.76 | 14.97 | 13.25 | 13.31 | 35,186 | -1.37(-9.35%) |
Dec 10, 2007 | 12.92 | 15.39 | 12.80 | 14.69 | 33,625 | +1.39(+10.46%) |
Dec 07, 2007 | 12.22 | 13.31 | 12.14 | 13.30 | 38,675 | +1.17(+9.61%) |
Dec 06, 2007 | 12.33 | 12.62 | 11.71 | 12.13 | 23,897 | -0.06(-0.48%) |
Dec 05, 2007 | 12.58 | 12.67 | 11.97 | 12.19 | 36,387 | -0.04(-0.34%) |
Dec 04, 2007 | 12.53 | 12.91 | 12.13 | 12.23 | 41,791 | -0.66(-5.10%) |
Dec 03, 2007 | 11.72 | 13.46 | 11.72 | 12.89 | 85,984 | +1.15(+9.79%) |
Nov 30, 2007 | 11.07 | 12.40 | 11.01 | 11.74 | 52,719 | +0.83(+7.63%) |
Nov 29, 2007 | 10.93 | 11.05 | 10.66 | 10.91 | 8,526 | +0.22(+2.11%) |
Nov 28, 2007 | 10.08 | 10.94 | 10.08 | 10.68 | 14,050 | +0.65(+6.47%) |
Nov 27, 2007 | 10.07 | 10.11 | 9.510 | 10.03 | 21,772 | -0.45(-4.29%) |
Nov 26, 2007 | 10.74 | 10.88 | 10.21 | 10.48 | 9,607 | -0.36(-3.30%) |
Nov 23, 2007 | 11.19 | 11.19 | 10.83 | 10.84 | 6,004 | -0.11(-0.99%) |
Nov 21, 2007 | 10.03 | 11.65 | 9.976 | 10.95 | 21,135 | +0.85(+8.41%) |
Nov 20, 2007 | 10.58 | 10.58 | 9.401 | 10.10 | 60,765 | -0.64(-5.97%) |
Nov 19, 2007 | 11.66 | 11.66 | 10.48 | 10.74 | 16,481 | -1.17(-9.79%) |
Nov 16, 2007 | 12.62 | 12.66 | 11.91 | 11.91 | 11,408 | -0.59(-4.73%) |
Nov 15, 2007 | 12.72 | 12.72 | 12.39 | 12.50 | 8,766 | -0.12(-0.92%) |
Nov 14, 2007 | 13.38 | 13.39 | 12.62 | 12.62 | 9,367 | -0.58(-4.42%) |
Nov 13, 2007 | 12.87 | 13.35 | 12.87 | 13.20 | 11,288 | +0.13(+1.02%) |
Nov 12, 2007 | 13.25 | 13.41 | 13.07 | 13.07 | 8,166 | -0.25(-1.88%) |
Nov 09, 2007 | 13.13 | 13.81 | 13.13 | 13.31 | 7,685 | -0.03(-0.19%) |
Nov 08, 2007 | 13.66 | 13.66 | 13.32 | 13.34 | 13,570 | +0.20(+1.52%) |
Nov 07, 2007 | 13.74 | 13.89 | 13.14 | 13.14 | 32,424 | -0.87(-6.18%) |
Nov 06, 2007 | 14.40 | 14.45 | 13.79 | 14.01 | 32,064 | -0.15(-1.06%) |
Nov 05, 2007 | 14.14 | 14.80 | 14.14 | 14.16 | 9,505 | -0.47(-3.24%) |
Nov 02, 2007 | 16.57 | 17.01 | 14.61 | 14.63 | 33,865 | -1.61(-9.90%) |