Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.192 | 8.345 | 7.995 | 8.192 | 9,339 | +0.09(+1.08%) |
Jan 30, 2008 | 8.104 | 8.432 | 8.104 | 8.104 | 21,190 | -0.07(-0.80%) |
Jan 29, 2008 | 8.498 | 8.498 | 8.104 | 8.170 | 10,606 | +0.00(+0.00%) |
Jan 28, 2008 | 8.148 | 8.498 | 7.995 | 8.170 | 29,921 | -0.07(-0.80%) |
Jan 25, 2008 | 8.192 | 8.257 | 8.104 | 8.235 | 8,011 | +0.04(+0.53%) |
Jan 24, 2008 | 8.192 | 8.367 | 7.973 | 8.192 | 13,109 | +0.04(+0.54%) |
Jan 23, 2008 | 8.345 | 8.694 | 7.711 | 8.148 | 54,939 | +0.04(+0.54%) |
Jan 22, 2008 | 9.240 | 9.262 | 7.667 | 8.104 | 86,463 | +1.09(+15.58%) |
Jan 21, 2008 | 7.864 | 8.126 | 6.816 | 7.012 | 23,444 | +0.00(+0.00%) |
Jan 18, 2008 | 7.864 | 8.126 | 6.816 | 7.012 | 23,444 | -0.63(-8.29%) |
Jan 17, 2008 | 7.755 | 8.017 | 7.602 | 7.646 | 62,887 | +0.11(+1.45%) |
Jan 16, 2008 | 7.100 | 7.951 | 6.990 | 7.536 | 36,054 | +0.35(+4.86%) |
Jan 15, 2008 | 7.209 | 7.405 | 7.034 | 7.187 | 24,114 | -0.13(-1.79%) |
Jan 14, 2008 | 7.231 | 7.602 | 6.794 | 7.318 | 51,943 | +0.24(+3.40%) |
Jan 11, 2008 | 5.942 | 7.078 | 5.461 | 7.078 | 361,727 | -2.91(-29.10%) |
Jan 10, 2008 | 10.11 | 10.11 | 9.743 | 9.983 | 16,708 | -0.11(-1.08%) |
Jan 09, 2008 | 10.49 | 10.57 | 9.918 | 10.09 | 10,338 | -0.37(-3.55%) |
Jan 08, 2008 | 10.46 | 10.49 | 10.42 | 10.46 | 3,057 | -0.02(-0.21%) |
Jan 07, 2008 | 10.84 | 10.90 | 10.42 | 10.49 | 20,538 | -0.31(-2.83%) |
Jan 04, 2008 | 11.14 | 11.14 | 10.49 | 10.79 | 13,257 | -0.50(-4.45%) |
Jan 03, 2008 | 11.18 | 11.36 | 11.08 | 11.29 | 6,713 | +0.26(+2.38%) |
Jan 02, 2008 | 12.17 | 12.19 | 10.92 | 11.03 | 12,951 | -1.16(-9.50%) |
Jan 01, 2008 | 11.36 | 12.56 | 11.36 | 12.19 | 35,620 | +0.00(+0.00%) |
Dec 31, 2007 | 11.36 | 12.56 | 11.36 | 12.19 | 35,620 | +0.81(+7.10%) |
Dec 28, 2007 | 11.01 | 11.77 | 10.94 | 11.38 | 27,915 | +0.37(+3.38%) |
Dec 27, 2007 | 10.84 | 11.45 | 10.57 | 11.01 | 15,596 | +0.22(+2.02%) |
Dec 26, 2007 | 11.03 | 11.12 | 10.62 | 10.79 | 14,190 | -0.33(-2.95%) |
Dec 24, 2007 | 11.25 | 11.45 | 10.94 | 11.12 | 11,906 | -0.13(-1.17%) |
Dec 21, 2007 | 11.32 | 11.62 | 10.94 | 11.25 | 10,437 | -0.04(-0.39%) |
Dec 20, 2007 | 11.64 | 11.75 | 11.01 | 11.29 | 11,123 | -0.04(-0.39%) |
Dec 19, 2007 | 11.40 | 11.73 | 11.14 | 11.34 | 17,550 | +0.26(+2.37%) |
Dec 18, 2007 | 11.05 | 11.29 | 10.07 | 11.08 | 40,897 | +0.13(+1.20%) |
Dec 17, 2007 | 11.67 | 12.40 | 10.92 | 10.94 | 25,914 | -0.81(-6.88%) |
Dec 14, 2007 | 11.62 | 11.91 | 11.58 | 11.75 | 9,329 | +0.07(+0.56%) |
Dec 13, 2007 | 12.21 | 12.21 | 11.62 | 11.69 | 27,240 | -0.24(-2.01%) |
Dec 12, 2007 | 12.47 | 12.47 | 11.75 | 11.93 | 14,239 | -0.46(-3.68%) |
Dec 11, 2007 | 12.56 | 12.56 | 12.01 | 12.38 | 9,548 | -0.18(-1.42%) |
Dec 10, 2007 | 13.22 | 13.43 | 12.45 | 12.56 | 5,366 | -0.39(-3.04%) |
Dec 07, 2007 | 12.56 | 13.63 | 12.50 | 12.95 | 9,336 | +0.46(+3.67%) |
Dec 06, 2007 | 12.71 | 13.96 | 11.93 | 12.50 | 40,095 | -0.20(-1.55%) |
Dec 05, 2007 | 13.11 | 13.11 | 12.56 | 12.69 | 23,487 | -0.07(-0.51%) |
Dec 04, 2007 | 13.33 | 13.33 | 12.58 | 12.76 | 8,926 | -0.28(-2.18%) |
Dec 03, 2007 | 14.70 | 14.70 | 12.84 | 13.04 | 23,178 | -1.66(-11.29%) |
Nov 30, 2007 | 12.74 | 14.96 | 12.67 | 14.70 | 31,537 | +2.12(+16.84%) |
Nov 29, 2007 | 12.10 | 12.58 | 11.71 | 12.58 | 16,205 | +0.85(+7.26%) |
Nov 28, 2007 | 12.23 | 12.65 | 11.58 | 11.73 | 21,382 | -0.22(-1.83%) |
Nov 27, 2007 | 12.60 | 12.91 | 11.53 | 11.95 | 24,512 | -0.42(-3.36%) |
Nov 26, 2007 | 13.39 | 13.39 | 12.04 | 12.36 | 25,021 | -0.96(-7.21%) |
Nov 23, 2007 | 12.71 | 13.41 | 12.71 | 13.33 | 4,399 | +0.31(+2.35%) |
Nov 21, 2007 | 12.93 | 13.78 | 12.54 | 13.02 | 8,533 | -0.07(-0.50%) |
Nov 20, 2007 | 12.80 | 13.65 | 12.80 | 13.09 | 25,219 | +0.28(+2.22%) |
Nov 19, 2007 | 13.59 | 13.59 | 12.78 | 12.80 | 49,312 | -0.87(-6.39%) |
Nov 16, 2007 | 13.26 | 13.87 | 13.26 | 13.67 | 10,944 | +0.39(+2.96%) |
Nov 15, 2007 | 13.96 | 14.05 | 12.36 | 13.28 | 39,028 | -0.59(-4.25%) |
Nov 14, 2007 | 14.64 | 15.05 | 13.72 | 13.87 | 25,542 | -0.33(-2.31%) |
Nov 13, 2007 | 17.04 | 17.04 | 13.98 | 14.20 | 104,622 | -2.84(-16.67%) |
Nov 12, 2007 | 17.26 | 17.26 | 16.71 | 17.04 | 15,724 | +0.22(+1.30%) |
Nov 09, 2007 | 17.01 | 17.26 | 16.65 | 16.82 | 17,239 | -0.02(-0.13%) |
Nov 08, 2007 | 16.71 | 17.43 | 16.67 | 16.84 | 10,811 | +0.04(+0.26%) |
Nov 07, 2007 | 17.06 | 17.48 | 16.65 | 16.80 | 7,393 | -0.24(-1.41%) |
Nov 06, 2007 | 16.62 | 17.59 | 16.60 | 17.04 | 5,201 | +0.39(+2.36%) |
Nov 05, 2007 | 16.65 | 17.43 | 16.60 | 16.65 | 7,081 | -0.28(-1.68%) |
Nov 02, 2007 | 16.91 | 17.78 | 16.80 | 16.93 | 11,294 | -0.00(-0.00%) |