Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.015 | 9.561 | 8.859 | 9.421 | 1,350,594 | +0.23(+2.55%) |
Jan 30, 2008 | 9.124 | 9.444 | 9.054 | 9.186 | 2,166,029 | -0.02(-0.17%) |
Jan 29, 2008 | 8.742 | 9.280 | 8.695 | 9.202 | 2,544,277 | +0.53(+6.12%) |
Jan 28, 2008 | 8.507 | 8.695 | 8.226 | 8.671 | 580,701 | +0.16(+1.93%) |
Jan 25, 2008 | 8.578 | 8.859 | 8.367 | 8.507 | 1,656,967 | +0.06(+0.74%) |
Jan 24, 2008 | 8.624 | 8.632 | 8.141 | 8.445 | 1,917,131 | -0.16(-1.90%) |
Jan 23, 2008 | 7.298 | 8.687 | 7.188 | 8.609 | 2,964,008 | +1.16(+15.50%) |
Jan 22, 2008 | 7.024 | 7.727 | 6.993 | 7.454 | 1,372,666 | +0.17(+2.36%) |
Jan 21, 2008 | 7.633 | 7.719 | 7.165 | 7.282 | 1,342,039 | +0.00(+0.00%) |
Jan 18, 2008 | 7.633 | 7.719 | 7.165 | 7.282 | 1,342,039 | -0.32(-4.21%) |
Jan 17, 2008 | 7.274 | 7.867 | 7.188 | 7.602 | 2,461,932 | +0.38(+5.30%) |
Jan 16, 2008 | 7.290 | 7.508 | 7.220 | 7.220 | 1,810,250 | -0.11(-1.49%) |
Jan 15, 2008 | 7.524 | 7.547 | 7.181 | 7.329 | 1,459,659 | -0.24(-3.20%) |
Jan 14, 2008 | 7.688 | 7.703 | 7.290 | 7.571 | 1,806,709 | -0.05(-0.72%) |
Jan 11, 2008 | 7.860 | 7.875 | 7.594 | 7.625 | 973,113 | -0.31(-3.93%) |
Jan 10, 2008 | 7.906 | 8.226 | 7.821 | 7.938 | 1,150,926 | -0.05(-0.59%) |
Jan 09, 2008 | 7.883 | 8.078 | 7.828 | 7.984 | 1,226,970 | +0.06(+0.79%) |
Jan 08, 2008 | 8.242 | 8.258 | 7.883 | 7.922 | 1,060,519 | -0.30(-3.61%) |
Jan 07, 2008 | 8.055 | 8.414 | 8.031 | 8.219 | 1,336,376 | +0.16(+2.03%) |
Jan 04, 2008 | 7.832 | 8.195 | 7.622 | 8.055 | 1,706,848 | +0.05(+0.58%) |
Jan 03, 2008 | 8.289 | 8.367 | 8.008 | 8.008 | 1,014,123 | -0.29(-3.48%) |
Jan 02, 2008 | 8.624 | 8.664 | 8.141 | 8.297 | 1,158,415 | -0.34(-3.89%) |
Jan 01, 2008 | 8.585 | 8.632 | 8.468 | 8.632 | 806,208 | +0.00(+0.00%) |
Dec 31, 2007 | 8.585 | 8.632 | 8.468 | 8.632 | 806,208 | +0.04(+0.45%) |
Dec 28, 2007 | 8.578 | 8.664 | 8.476 | 8.593 | 649,365 | +0.07(+0.82%) |
Dec 27, 2007 | 8.851 | 8.851 | 8.492 | 8.523 | 728,768 | -0.21(-2.41%) |
Dec 26, 2007 | 8.812 | 8.827 | 8.703 | 8.734 | 625,155 | -0.10(-1.15%) |
Dec 24, 2007 | 8.632 | 8.835 | 8.539 | 8.835 | 461,433 | +0.23(+2.63%) |
Dec 21, 2007 | 9.093 | 9.093 | 8.406 | 8.609 | 2,718,638 | -0.34(-3.84%) |
Dec 20, 2007 | 9.397 | 9.421 | 8.866 | 8.952 | 2,002,602 | -0.33(-3.53%) |
Dec 19, 2007 | 9.600 | 9.608 | 9.225 | 9.280 | 2,251,398 | -0.48(-4.96%) |
Dec 18, 2007 | 9.553 | 9.842 | 9.499 | 9.764 | 965,118 | +0.28(+2.96%) |
Dec 17, 2007 | 9.452 | 9.748 | 9.397 | 9.483 | 733,827 | -0.03(-0.33%) |
Dec 14, 2007 | 9.678 | 9.678 | 9.319 | 9.514 | 1,051,778 | -0.23(-2.32%) |
Dec 13, 2007 | 9.951 | 10.03 | 9.686 | 9.741 | 704,990 | -0.32(-3.18%) |
Dec 12, 2007 | 10.51 | 10.53 | 9.889 | 10.06 | 798,233 | -0.16(-1.60%) |
Dec 11, 2007 | 10.23 | 10.61 | 10.03 | 10.22 | 952,612 | -0.06(-0.61%) |
Dec 10, 2007 | 10.15 | 10.34 | 9.959 | 10.29 | 788,161 | +0.27(+2.65%) |
Dec 07, 2007 | 9.998 | 10.15 | 9.951 | 10.02 | 1,003,320 | +0.07(+0.71%) |
Dec 06, 2007 | 9.663 | 10.01 | 9.514 | 9.951 | 763,057 | +0.25(+2.57%) |
Dec 05, 2007 | 9.608 | 9.936 | 9.421 | 9.702 | 1,000,795 | +0.35(+3.76%) |
Dec 04, 2007 | 9.561 | 9.655 | 9.264 | 9.350 | 961,057 | -0.34(-3.46%) |
Dec 03, 2007 | 9.842 | 9.881 | 9.600 | 9.686 | 806,350 | -0.14(-1.43%) |
Nov 30, 2007 | 10.23 | 10.47 | 9.780 | 9.826 | 1,058,067 | -0.33(-3.23%) |
Nov 29, 2007 | 9.873 | 10.19 | 9.592 | 10.15 | 798,800 | +0.25(+2.52%) |
Nov 28, 2007 | 9.491 | 10.04 | 9.483 | 9.904 | 1,360,463 | +0.55(+5.93%) |
Nov 27, 2007 | 9.483 | 9.702 | 9.257 | 9.350 | 678,778 | -0.11(-1.16%) |
Nov 26, 2007 | 9.592 | 9.752 | 9.421 | 9.460 | 659,149 | -0.15(-1.54%) |
Nov 23, 2007 | 9.475 | 9.717 | 9.366 | 9.608 | 197,423 | +0.23(+2.41%) |
Nov 21, 2007 | 9.319 | 9.639 | 9.210 | 9.382 | 786,967 | +0.02(+0.17%) |
Nov 20, 2007 | 9.483 | 9.538 | 9.132 | 9.366 | 902,584 | -0.09(-0.91%) |
Nov 19, 2007 | 9.475 | 9.522 | 9.288 | 9.452 | 1,252,780 | -0.13(-1.38%) |
Nov 16, 2007 | 9.327 | 9.717 | 9.304 | 9.584 | 712,649 | +0.30(+3.19%) |
Nov 15, 2007 | 9.179 | 9.428 | 9.171 | 9.288 | 366,968 | +0.05(+0.59%) |
Nov 14, 2007 | 9.561 | 9.624 | 9.210 | 9.233 | 540,337 | -0.28(-2.95%) |
Nov 13, 2007 | 9.280 | 9.577 | 9.280 | 9.514 | 985,038 | +0.28(+3.04%) |
Nov 12, 2007 | 9.233 | 9.600 | 9.163 | 9.233 | 800,934 | -0.02(-0.25%) |
Nov 09, 2007 | 9.241 | 9.421 | 9.124 | 9.257 | 569,777 | -0.13(-1.41%) |
Nov 08, 2007 | 9.272 | 9.413 | 9.108 | 9.389 | 846,749 | +0.17(+1.86%) |
Nov 07, 2007 | 9.592 | 9.670 | 9.210 | 9.218 | 762,979 | -0.53(-5.44%) |
Nov 06, 2007 | 9.358 | 9.756 | 9.358 | 9.748 | 792,897 | +0.41(+4.34%) |
Nov 05, 2007 | 9.413 | 9.428 | 9.210 | 9.343 | 974,707 | -0.16(-1.72%) |
Nov 02, 2007 | 9.444 | 9.522 | 9.108 | 9.506 | 1,004,271 | +0.20(+2.10%) |