Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.189 | 9.879 | 9.131 | 9.873 | 14,425,446 | +0.68(+7.44%) |
Jan 30, 2008 | 9.359 | 9.476 | 9.178 | 9.189 | 7,541,163 | -0.25(-2.66%) |
Jan 29, 2008 | 9.458 | 9.499 | 9.306 | 9.441 | 9,042,000 | +0.11(+1.19%) |
Jan 28, 2008 | 9.435 | 9.470 | 9.213 | 9.330 | 14,360,841 | -0.04(-0.44%) |
Jan 25, 2008 | 9.622 | 9.774 | 9.224 | 9.371 | 12,038,991 | -0.15(-1.60%) |
Jan 24, 2008 | 9.353 | 9.756 | 9.353 | 9.523 | 15,933,514 | +0.15(+1.62%) |
Jan 23, 2008 | 8.599 | 9.411 | 8.353 | 9.371 | 15,537,231 | +0.58(+6.58%) |
Jan 22, 2008 | 8.482 | 9.283 | 8.482 | 8.792 | 14,342,851 | -0.22(-2.40%) |
Jan 21, 2008 | 9.002 | 9.318 | 8.909 | 9.008 | 8,250,877 | +0.00(+0.00%) |
Jan 18, 2008 | 9.002 | 9.318 | 8.909 | 9.008 | 8,250,877 | +0.09(+1.05%) |
Jan 17, 2008 | 9.388 | 9.452 | 8.856 | 8.915 | 9,127,077 | -0.46(-4.87%) |
Jan 16, 2008 | 9.289 | 9.587 | 9.207 | 9.371 | 9,611,525 | +0.04(+0.38%) |
Jan 15, 2008 | 9.470 | 9.599 | 9.271 | 9.335 | 14,340,542 | -0.26(-2.68%) |
Jan 14, 2008 | 9.961 | 9.967 | 9.528 | 9.593 | 6,864,138 | -0.16(-1.68%) |
Jan 11, 2008 | 9.698 | 9.967 | 9.610 | 9.756 | 8,643,072 | -0.12(-1.18%) |
Jan 10, 2008 | 9.651 | 9.984 | 9.499 | 9.873 | 7,820,885 | +0.19(+1.99%) |
Jan 09, 2008 | 9.873 | 9.873 | 9.353 | 9.680 | 8,514,620 | -0.02(-0.24%) |
Jan 08, 2008 | 10.04 | 10.04 | 9.698 | 9.704 | 11,145,835 | -0.26(-2.64%) |
Jan 07, 2008 | 9.990 | 10.14 | 9.809 | 9.967 | 7,065,759 | +0.07(+0.71%) |
Jan 04, 2008 | 10.08 | 10.08 | 9.762 | 9.897 | 7,877,550 | -0.27(-2.64%) |
Jan 03, 2008 | 10.33 | 10.33 | 10.03 | 10.17 | 6,377,580 | +0.01(+0.12%) |
Jan 02, 2008 | 10.45 | 10.59 | 10.07 | 10.15 | 9,356,772 | -0.25(-2.42%) |
Jan 01, 2008 | 10.23 | 10.42 | 10.11 | 10.41 | 11,450,586 | +0.00(+0.00%) |
Dec 31, 2007 | 10.23 | 10.42 | 10.11 | 10.41 | 11,450,586 | +0.19(+1.89%) |
Dec 28, 2007 | 10.20 | 10.22 | 10.00 | 10.21 | 4,161,372 | +0.10(+0.98%) |
Dec 27, 2007 | 10.11 | 10.25 | 10.08 | 10.11 | 5,038,792 | -0.02(-0.17%) |
Dec 26, 2007 | 10.03 | 10.13 | 9.856 | 10.13 | 3,907,298 | +0.08(+0.76%) |
Dec 24, 2007 | 10.03 | 10.08 | 9.932 | 10.05 | 1,699,700 | +0.13(+1.36%) |
Dec 21, 2007 | 9.967 | 9.967 | 9.768 | 9.920 | 6,827,071 | +0.11(+1.07%) |
Dec 20, 2007 | 9.984 | 9.984 | 9.727 | 9.815 | 5,139,106 | +0.01(+0.12%) |
Dec 19, 2007 | 9.838 | 10.03 | 9.686 | 9.803 | 8,452,018 | +0.04(+0.42%) |
Dec 18, 2007 | 9.499 | 9.902 | 9.452 | 9.762 | 5,563,503 | +0.22(+2.27%) |
Dec 17, 2007 | 9.710 | 9.826 | 9.534 | 9.546 | 3,672,938 | -0.22(-2.22%) |
Dec 14, 2007 | 9.891 | 9.973 | 9.733 | 9.762 | 6,031,374 | -0.13(-1.30%) |
Dec 13, 2007 | 9.704 | 9.903 | 9.528 | 9.891 | 6,187,404 | +0.20(+2.11%) |
Dec 12, 2007 | 10.08 | 10.11 | 9.534 | 9.686 | 7,090,726 | -0.12(-1.25%) |
Dec 11, 2007 | 10.23 | 10.24 | 9.715 | 9.809 | 5,516,098 | -0.40(-3.95%) |
Dec 10, 2007 | 10.11 | 10.28 | 10.00 | 10.21 | 6,509,524 | +0.24(+2.40%) |
Dec 07, 2007 | 10.09 | 10.11 | 9.862 | 9.973 | 7,282,672 | -0.02(-0.23%) |
Dec 06, 2007 | 9.862 | 9.996 | 9.657 | 9.996 | 7,856,254 | +0.25(+2.58%) |
Dec 05, 2007 | 9.715 | 9.949 | 9.628 | 9.745 | 5,039,177 | +0.21(+2.21%) |
Dec 04, 2007 | 9.727 | 9.733 | 9.441 | 9.534 | 3,498,435 | -0.26(-2.63%) |
Dec 03, 2007 | 9.862 | 10.05 | 9.739 | 9.791 | 6,368,271 | -0.13(-1.30%) |
Nov 30, 2007 | 9.938 | 10.22 | 9.821 | 9.920 | 5,265,902 | +0.11(+1.13%) |
Nov 29, 2007 | 9.938 | 9.938 | 9.727 | 9.809 | 3,630,617 | -0.18(-1.81%) |
Nov 28, 2007 | 9.704 | 10.08 | 9.604 | 9.990 | 3,688,941 | +0.41(+4.27%) |
Nov 27, 2007 | 9.353 | 9.610 | 9.254 | 9.581 | 6,314,273 | +0.26(+2.76%) |
Nov 26, 2007 | 9.762 | 9.762 | 9.318 | 9.324 | 4,264,162 | -0.44(-4.55%) |
Nov 23, 2007 | 9.563 | 9.786 | 9.517 | 9.768 | 1,321,396 | +0.31(+3.28%) |
Nov 21, 2007 | 9.470 | 9.639 | 9.359 | 9.458 | 4,394,189 | -0.10(-1.04%) |
Nov 20, 2007 | 9.511 | 9.762 | 9.341 | 9.558 | 6,919,766 | +0.00(+0.00%) |
Nov 19, 2007 | 9.704 | 9.739 | 9.452 | 9.558 | 5,809,268 | -0.14(-1.45%) |
Nov 16, 2007 | 9.692 | 9.867 | 9.452 | 9.698 | 3,819,301 | +0.12(+1.28%) |
Nov 15, 2007 | 9.914 | 9.914 | 9.505 | 9.575 | 3,649,095 | -0.29(-2.96%) |
Nov 14, 2007 | 10.01 | 10.38 | 9.786 | 9.867 | 5,434,250 | +0.01(+0.12%) |
Nov 13, 2007 | 9.704 | 9.856 | 9.669 | 9.856 | 5,669,546 | +0.20(+2.06%) |
Nov 12, 2007 | 9.850 | 9.897 | 9.599 | 9.657 | 3,881,557 | -0.19(-1.96%) |
Nov 09, 2007 | 9.452 | 9.932 | 9.335 | 9.850 | 3,555,746 | +0.32(+3.31%) |
Nov 08, 2007 | 9.447 | 9.628 | 9.330 | 9.534 | 8,028,911 | +0.10(+1.05%) |
Nov 07, 2007 | 9.797 | 9.821 | 9.406 | 9.435 | 8,906,336 | -0.51(-5.17%) |
Nov 06, 2007 | 9.762 | 9.955 | 9.645 | 9.949 | 5,249,609 | +0.20(+2.10%) |
Nov 05, 2007 | 9.663 | 9.867 | 9.540 | 9.745 | 3,343,666 | -0.04(-0.36%) |
Nov 02, 2007 | 10.08 | 10.12 | 9.657 | 9.780 | 6,872,635 | -0.26(-2.56%) |