Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 10.89 | 10.89 | 10.19 | 10.31 | 12,600 | -0.45(-4.19%) |
Jan 30, 2008 | 9.620 | 10.84 | 9.620 | 10.76 | 4,124 | +0.58(+5.74%) |
Jan 29, 2008 | 9.691 | 10.47 | 9.425 | 10.18 | 4,916 | +0.36(+3.70%) |
Jan 28, 2008 | 10.41 | 10.41 | 9.744 | 9.815 | 12,019 | -0.34(-3.31%) |
Jan 25, 2008 | 10.27 | 10.62 | 10.11 | 10.15 | 11,440 | +0.59(+6.20%) |
Jan 24, 2008 | 9.230 | 10.00 | 9.230 | 9.558 | 7,268 | +0.40(+4.35%) |
Jan 23, 2008 | 9.974 | 9.974 | 8.735 | 9.160 | 22,876 | -0.13(-1.43%) |
Jan 22, 2008 | 8.859 | 9.310 | 8.662 | 9.292 | 17,369 | +0.02(+0.19%) |
Jan 21, 2008 | 9.328 | 9.735 | 9.275 | 9.275 | 19,322 | +0.00(+0.00%) |
Jan 18, 2008 | 9.328 | 9.735 | 9.275 | 9.275 | 19,322 | -0.05(-0.57%) |
Jan 17, 2008 | 9.505 | 10.27 | 9.328 | 9.328 | 15,022 | -0.42(-4.27%) |
Jan 16, 2008 | 10.62 | 11.12 | 9.337 | 9.744 | 55,306 | -0.50(-4.84%) |
Jan 15, 2008 | 10.84 | 10.91 | 10.18 | 10.24 | 18,734 | -0.46(-4.30%) |
Jan 14, 2008 | 11.30 | 11.50 | 10.58 | 10.70 | 29,030 | -0.76(-6.64%) |
Jan 11, 2008 | 11.50 | 11.59 | 11.38 | 11.46 | 21,728 | -0.04(-0.31%) |
Jan 10, 2008 | 11.29 | 11.50 | 11.28 | 11.50 | 5,944 | +0.19(+1.72%) |
Jan 09, 2008 | 11.59 | 12.39 | 11.30 | 11.30 | 14,769 | -0.29(-2.52%) |
Jan 08, 2008 | 11.95 | 11.95 | 11.59 | 11.59 | 7,720 | -0.60(-4.93%) |
Jan 07, 2008 | 11.93 | 12.51 | 11.72 | 12.20 | 11,402 | +0.16(+1.32%) |
Jan 04, 2008 | 12.39 | 12.39 | 11.51 | 12.04 | 25,878 | -0.32(-2.58%) |
Jan 03, 2008 | 12.12 | 12.39 | 11.94 | 12.35 | 26,625 | +0.28(+2.35%) |
Jan 02, 2008 | 11.06 | 12.20 | 11.06 | 12.07 | 16,293 | +0.31(+2.63%) |
Jan 01, 2008 | 12.26 | 12.26 | 11.33 | 11.76 | 21,398 | +0.00(+0.00%) |
Dec 31, 2007 | 12.26 | 12.26 | 11.33 | 11.76 | 21,398 | -0.15(-1.26%) |
Dec 28, 2007 | 12.10 | 12.10 | 11.32 | 11.91 | 15,739 | -0.29(-2.39%) |
Dec 27, 2007 | 12.05 | 12.20 | 11.07 | 12.20 | 30,238 | -0.12(-1.01%) |
Dec 26, 2007 | 13.09 | 13.19 | 12.18 | 12.33 | 51,866 | -1.08(-8.05%) |
Dec 24, 2007 | 12.36 | 14.02 | 12.36 | 13.41 | 88,751 | +1.36(+11.32%) |
Dec 21, 2007 | 10.65 | 12.21 | 10.50 | 12.04 | 73,273 | +1.66(+15.93%) |
Dec 20, 2007 | 9.434 | 10.58 | 9.434 | 10.39 | 26,435 | +1.06(+11.39%) |
Dec 19, 2007 | 9.092 | 9.682 | 8.912 | 9.328 | 43,065 | +0.33(+3.64%) |
Dec 18, 2007 | 9.018 | 9.682 | 8.894 | 9.000 | 37,453 | -0.12(-1.36%) |
Dec 17, 2007 | 8.938 | 9.655 | 8.894 | 9.124 | 12,264 | -0.07(-0.77%) |
Dec 14, 2007 | 8.850 | 9.337 | 8.761 | 9.195 | 32,190 | +0.21(+2.36%) |
Dec 13, 2007 | 8.434 | 9.009 | 8.434 | 8.983 | 16,215 | +0.36(+4.21%) |
Dec 12, 2007 | 8.593 | 8.832 | 8.530 | 8.620 | 39,733 | -0.19(-2.21%) |
Dec 11, 2007 | 9.080 | 9.151 | 8.753 | 8.815 | 9,619 | -0.12(-1.39%) |
Dec 10, 2007 | 9.213 | 9.213 | 8.850 | 8.938 | 10,652 | -0.09(-0.98%) |
Dec 07, 2007 | 8.903 | 9.230 | 8.903 | 9.027 | 9,492 | +0.21(+2.41%) |
Dec 06, 2007 | 8.761 | 9.275 | 8.407 | 8.815 | 30,205 | +0.22(+2.57%) |
Dec 05, 2007 | 8.806 | 8.806 | 8.496 | 8.593 | 7,616 | -0.13(-1.52%) |
Dec 04, 2007 | 8.469 | 9.080 | 8.407 | 8.726 | 15,557 | +0.25(+2.92%) |
Dec 03, 2007 | 8.850 | 8.850 | 8.416 | 8.478 | 14,391 | -0.37(-4.20%) |
Nov 30, 2007 | 8.850 | 9.275 | 8.664 | 8.850 | 48,969 | -0.04(-0.50%) |
Nov 29, 2007 | 8.655 | 8.894 | 8.469 | 8.894 | 22,431 | +0.24(+2.76%) |
Nov 28, 2007 | 8.416 | 8.850 | 7.983 | 8.655 | 20,352 | +0.21(+2.52%) |
Nov 27, 2007 | 8.673 | 8.744 | 8.407 | 8.443 | 18,499 | -0.18(-2.05%) |
Nov 26, 2007 | 8.496 | 8.823 | 8.337 | 8.620 | 12,429 | +0.19(+2.20%) |
Nov 23, 2007 | 8.425 | 8.478 | 8.425 | 8.434 | 14,797 | -0.02(-0.21%) |
Nov 21, 2007 | 8.673 | 8.673 | 8.416 | 8.452 | 5,565 | -0.07(-0.83%) |
Nov 20, 2007 | 8.487 | 8.841 | 8.487 | 8.523 | 12,183 | +0.04(+0.52%) |
Nov 19, 2007 | 8.744 | 8.744 | 8.204 | 8.478 | 20,125 | -0.15(-1.74%) |
Nov 16, 2007 | 8.496 | 8.841 | 8.399 | 8.629 | 24,951 | +0.30(+3.62%) |
Nov 15, 2007 | 8.062 | 8.327 | 7.841 | 8.327 | 7,796 | +0.13(+1.61%) |
Nov 14, 2007 | 8.337 | 8.487 | 7.708 | 8.195 | 26,575 | -0.10(-1.17%) |
Nov 13, 2007 | 8.230 | 8.337 | 8.186 | 8.292 | 8,324 | +0.06(+0.75%) |
Nov 12, 2007 | 8.611 | 8.611 | 8.186 | 8.230 | 10,565 | -0.49(-5.58%) |
Nov 09, 2007 | 8.407 | 8.717 | 7.965 | 8.717 | 14,067 | +0.51(+6.26%) |
Nov 08, 2007 | 8.098 | 8.531 | 8.098 | 8.204 | 22,241 | +0.13(+1.64%) |
Nov 07, 2007 | 7.965 | 8.133 | 7.965 | 8.071 | 16,962 | +0.11(+1.33%) |
Nov 06, 2007 | 7.841 | 7.965 | 7.841 | 7.965 | 16,005 | +0.32(+4.17%) |
Nov 05, 2007 | 7.699 | 8.055 | 7.558 | 7.646 | 16,432 | -0.06(-0.80%) |
Nov 02, 2007 | 7.717 | 7.815 | 7.699 | 7.708 | 7,885 | -0.09(-1.14%) |