Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.569 | 9.292 | 8.512 | 9.252 | 387,394 | +0.64(+7.47%) |
Jan 30, 2008 | 8.547 | 8.875 | 8.534 | 8.609 | 292,123 | +0.02(+0.21%) |
Jan 29, 2008 | 8.826 | 8.840 | 8.414 | 8.591 | 195,797 | -0.16(-1.87%) |
Jan 28, 2008 | 8.640 | 9.008 | 8.512 | 8.755 | 195,982 | +0.12(+1.33%) |
Jan 25, 2008 | 8.787 | 8.893 | 8.476 | 8.640 | 243,029 | -0.05(-0.61%) |
Jan 24, 2008 | 8.911 | 8.968 | 8.467 | 8.693 | 491,554 | -0.15(-1.65%) |
Jan 23, 2008 | 8.210 | 9.057 | 8.161 | 8.840 | 1,192,382 | +0.42(+4.95%) |
Jan 22, 2008 | 8.263 | 9.296 | 8.157 | 8.423 | 438,919 | -0.23(-2.66%) |
Jan 21, 2008 | 8.760 | 8.915 | 8.392 | 8.654 | 375,700 | +0.00(+0.00%) |
Jan 18, 2008 | 8.760 | 8.915 | 8.392 | 8.654 | 375,700 | -0.09(-1.06%) |
Jan 17, 2008 | 9.048 | 9.199 | 8.525 | 8.747 | 283,869 | -0.30(-3.28%) |
Jan 16, 2008 | 9.233 | 9.487 | 8.693 | 9.044 | 543,567 | -0.25(-2.67%) |
Jan 15, 2008 | 9.265 | 9.323 | 9.030 | 9.292 | 580,987 | +0.03(+0.29%) |
Jan 14, 2008 | 9.389 | 9.487 | 8.884 | 9.265 | 308,141 | -0.04(-0.48%) |
Jan 11, 2008 | 9.256 | 9.562 | 8.698 | 9.310 | 534,528 | +0.00(+0.00%) |
Jan 10, 2008 | 9.412 | 9.540 | 9.199 | 9.310 | 827,664 | -0.25(-2.64%) |
Jan 09, 2008 | 9.137 | 9.620 | 8.982 | 9.562 | 804,279 | +0.30(+3.21%) |
Jan 08, 2008 | 9.895 | 10.36 | 9.088 | 9.265 | 1,121,579 | -0.73(-7.32%) |
Jan 07, 2008 | 10.28 | 10.29 | 9.797 | 9.997 | 600,095 | -0.13(-1.31%) |
Jan 04, 2008 | 10.35 | 10.35 | 9.797 | 10.13 | 628,680 | -0.32(-3.05%) |
Jan 03, 2008 | 10.40 | 10.76 | 10.37 | 10.45 | 639,273 | +0.09(+0.90%) |
Jan 02, 2008 | 11.65 | 11.65 | 10.21 | 10.36 | 1,072,318 | -1.37(-11.65%) |
Jan 01, 2008 | 11.64 | 12.09 | 11.30 | 11.72 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.64 | 12.09 | 11.30 | 11.72 | 719,628 | -0.09(-0.75%) |
Dec 28, 2007 | 12.51 | 12.62 | 11.64 | 11.81 | 435,786 | -0.62(-4.99%) |
Dec 27, 2007 | 12.87 | 12.87 | 12.12 | 12.43 | 385,262 | -0.42(-3.28%) |
Dec 26, 2007 | 12.68 | 13.35 | 12.68 | 12.85 | 351,390 | +0.12(+0.98%) |
Dec 24, 2007 | 13.32 | 13.49 | 12.51 | 12.73 | 297,805 | -0.83(-6.15%) |
Dec 21, 2007 | 14.52 | 14.52 | 13.09 | 13.56 | 1,074,763 | +1.48(+12.22%) |
Dec 20, 2007 | 11.56 | 12.09 | 11.41 | 12.08 | 1,281,774 | +0.52(+4.52%) |
Dec 19, 2007 | 11.46 | 11.63 | 11.20 | 11.56 | 867,397 | +0.03(+0.27%) |
Dec 18, 2007 | 12.10 | 12.10 | 10.95 | 11.53 | 1,919,055 | -0.94(-7.57%) |
Dec 17, 2007 | 14.06 | 14.19 | 12.35 | 12.47 | 991,942 | -1.82(-12.74%) |
Dec 14, 2007 | 14.88 | 14.92 | 14.30 | 14.30 | 275,501 | -0.54(-3.65%) |
Dec 13, 2007 | 14.76 | 14.92 | 14.35 | 14.84 | 165,204 | -0.04(-0.30%) |
Dec 12, 2007 | 15.40 | 15.70 | 14.70 | 14.88 | 165,241 | +0.06(+0.42%) |
Dec 11, 2007 | 15.48 | 15.67 | 14.70 | 14.82 | 273,529 | -0.62(-3.99%) |
Dec 10, 2007 | 15.85 | 15.86 | 15.22 | 15.44 | 339,879 | -0.33(-2.11%) |
Dec 07, 2007 | 15.82 | 15.96 | 15.64 | 15.77 | 218,586 | -0.04(-0.22%) |
Dec 06, 2007 | 15.13 | 15.95 | 15.13 | 15.80 | 256,013 | +0.69(+4.55%) |
Dec 05, 2007 | 16.45 | 16.45 | 15.05 | 15.12 | 391,925 | -0.84(-5.28%) |
Dec 04, 2007 | 15.82 | 16.35 | 15.82 | 15.96 | 158,176 | -0.04(-0.22%) |
Dec 03, 2007 | 16.08 | 16.38 | 15.74 | 15.99 | 192,300 | -0.04(-0.22%) |
Nov 30, 2007 | 16.69 | 16.69 | 16.03 | 16.03 | 220,786 | +0.11(+0.70%) |
Nov 29, 2007 | 16.20 | 16.20 | 15.76 | 15.92 | 173,169 | -0.35(-2.18%) |
Nov 28, 2007 | 16.06 | 16.27 | 15.75 | 16.27 | 181,125 | +0.35(+2.20%) |
Nov 27, 2007 | 15.40 | 16.04 | 15.28 | 15.92 | 316,593 | +0.72(+4.75%) |
Nov 26, 2007 | 16.03 | 16.18 | 15.14 | 15.20 | 151,460 | -0.84(-5.25%) |
Nov 23, 2007 | 16.22 | 16.66 | 15.62 | 16.04 | 79,633 | -0.02(-0.11%) |
Nov 21, 2007 | 15.26 | 16.19 | 15.05 | 16.06 | 273,761 | +0.62(+4.05%) |
Nov 20, 2007 | 16.25 | 16.36 | 15.24 | 15.44 | 258,860 | -0.75(-4.63%) |
Nov 19, 2007 | 16.36 | 16.54 | 16.03 | 16.19 | 260,586 | -0.39(-2.35%) |
Nov 16, 2007 | 16.64 | 16.71 | 16.31 | 16.58 | 153,080 | +0.00(+0.00%) |
Nov 15, 2007 | 16.66 | 16.66 | 16.38 | 16.58 | 159,592 | -0.13(-0.80%) |
Nov 14, 2007 | 17.19 | 17.21 | 16.62 | 16.71 | 324,662 | -0.22(-1.31%) |
Nov 13, 2007 | 15.88 | 17.15 | 15.88 | 16.93 | 333,692 | +1.23(+7.85%) |
Nov 12, 2007 | 15.95 | 16.18 | 15.67 | 15.70 | 230,023 | -0.33(-2.05%) |
Nov 09, 2007 | 15.05 | 16.18 | 15.05 | 16.03 | 441,150 | +0.74(+4.81%) |
Nov 08, 2007 | 15.08 | 15.48 | 14.42 | 15.29 | 472,649 | +0.33(+2.19%) |
Nov 07, 2007 | 15.56 | 16.19 | 14.90 | 14.96 | 287,666 | -0.75(-4.77%) |
Nov 06, 2007 | 15.63 | 15.92 | 15.54 | 15.71 | 190,807 | +0.11(+0.71%) |
Nov 05, 2007 | 14.65 | 15.96 | 14.65 | 15.60 | 477,501 | +0.67(+4.51%) |
Nov 02, 2007 | 15.43 | 15.43 | 14.82 | 14.93 | 244,974 | -0.34(-2.21%) |