Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.853 | 10.87 | 9.760 | 10.68 | 1,521,118 | +0.69(+6.89%) |
Jan 30, 2008 | 10.22 | 10.39 | 9.992 | 9.996 | 805,872 | -0.28(-2.75%) |
Jan 29, 2008 | 10.00 | 10.31 | 9.979 | 10.28 | 1,257,369 | +0.35(+3.49%) |
Jan 28, 2008 | 9.933 | 9.971 | 9.675 | 9.933 | 1,185,552 | -0.05(-0.47%) |
Jan 25, 2008 | 10.14 | 10.23 | 9.895 | 9.979 | 890,333 | -0.03(-0.34%) |
Jan 24, 2008 | 9.988 | 10.11 | 9.781 | 10.01 | 715,475 | +0.02(+0.21%) |
Jan 23, 2008 | 9.092 | 10.10 | 9.092 | 9.992 | 1,607,217 | +0.70(+7.55%) |
Jan 22, 2008 | 8.944 | 9.553 | 8.944 | 9.291 | 1,129,601 | -0.11(-1.21%) |
Jan 21, 2008 | 9.278 | 9.451 | 9.177 | 9.405 | 1,555,528 | +0.00(+0.00%) |
Jan 18, 2008 | 9.278 | 9.451 | 9.177 | 9.405 | 1,555,528 | +0.15(+1.60%) |
Jan 17, 2008 | 9.303 | 9.303 | 9.139 | 9.257 | 967,785 | +0.00(+0.05%) |
Jan 16, 2008 | 8.974 | 9.333 | 8.974 | 9.253 | 933,171 | +0.27(+3.06%) |
Jan 15, 2008 | 9.168 | 9.189 | 8.931 | 8.978 | 1,041,976 | -0.33(-3.50%) |
Jan 14, 2008 | 9.460 | 9.569 | 9.210 | 9.303 | 728,602 | -0.06(-0.68%) |
Jan 11, 2008 | 9.434 | 9.472 | 9.295 | 9.367 | 839,468 | -0.14(-1.51%) |
Jan 10, 2008 | 9.185 | 9.557 | 9.075 | 9.510 | 675,893 | +0.27(+2.97%) |
Jan 09, 2008 | 9.033 | 9.371 | 8.898 | 9.236 | 864,765 | +0.12(+1.30%) |
Jan 08, 2008 | 9.400 | 9.481 | 9.105 | 9.117 | 1,824,056 | -0.21(-2.26%) |
Jan 07, 2008 | 8.902 | 9.569 | 8.788 | 9.329 | 1,968,780 | +0.49(+5.49%) |
Jan 04, 2008 | 8.817 | 8.995 | 8.691 | 8.843 | 879,232 | -0.01(-0.14%) |
Jan 03, 2008 | 9.422 | 9.485 | 8.847 | 8.855 | 1,475,340 | -0.53(-5.63%) |
Jan 02, 2008 | 9.493 | 9.646 | 9.291 | 9.384 | 845,908 | -0.21(-2.16%) |
Jan 01, 2008 | 9.616 | 9.662 | 9.498 | 9.591 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.616 | 9.662 | 9.498 | 9.591 | 601,823 | +0.02(+0.22%) |
Dec 28, 2007 | 9.607 | 9.675 | 9.569 | 9.569 | 373,022 | -0.01(-0.13%) |
Dec 27, 2007 | 9.624 | 9.700 | 9.485 | 9.582 | 507,268 | -0.03(-0.35%) |
Dec 26, 2007 | 9.553 | 9.662 | 9.523 | 9.616 | 474,631 | +0.00(+0.04%) |
Dec 24, 2007 | 9.582 | 9.641 | 9.527 | 9.612 | 240,373 | +0.07(+0.71%) |
Dec 21, 2007 | 9.662 | 9.692 | 9.502 | 9.544 | 875,819 | +0.02(+0.22%) |
Dec 20, 2007 | 9.768 | 9.785 | 9.455 | 9.523 | 698,180 | -0.04(-0.44%) |
Dec 19, 2007 | 9.726 | 9.738 | 9.451 | 9.565 | 510,390 | -0.20(-2.03%) |
Dec 18, 2007 | 9.675 | 9.844 | 9.548 | 9.764 | 1,206,066 | +0.18(+1.85%) |
Dec 17, 2007 | 9.726 | 9.840 | 9.586 | 9.586 | 723,688 | -0.18(-1.82%) |
Dec 14, 2007 | 9.764 | 9.865 | 9.743 | 9.764 | 473,748 | -0.09(-0.94%) |
Dec 13, 2007 | 9.848 | 9.945 | 9.734 | 9.857 | 464,616 | -0.07(-0.68%) |
Dec 12, 2007 | 10.14 | 10.15 | 9.840 | 9.924 | 804,968 | -0.09(-0.93%) |
Dec 11, 2007 | 10.01 | 10.37 | 9.916 | 10.02 | 647,919 | -0.07(-0.71%) |
Dec 10, 2007 | 10.15 | 10.33 | 10.02 | 10.09 | 443,179 | -0.02(-0.21%) |
Dec 07, 2007 | 10.19 | 10.96 | 9.992 | 10.11 | 2,017,037 | +0.30(+3.10%) |
Dec 06, 2007 | 9.561 | 9.831 | 9.447 | 9.806 | 698,954 | +0.25(+2.56%) |
Dec 05, 2007 | 9.548 | 9.684 | 9.485 | 9.561 | 412,840 | +0.13(+1.39%) |
Dec 04, 2007 | 9.595 | 9.612 | 9.379 | 9.430 | 645,890 | -0.24(-2.45%) |
Dec 03, 2007 | 9.971 | 9.971 | 9.641 | 9.667 | 409,808 | -0.28(-2.85%) |
Nov 30, 2007 | 9.853 | 10.05 | 9.760 | 9.950 | 695,397 | +0.20(+2.04%) |
Nov 29, 2007 | 9.882 | 9.882 | 9.675 | 9.751 | 306,351 | -0.14(-1.37%) |
Nov 28, 2007 | 9.768 | 9.971 | 9.565 | 9.886 | 742,645 | +0.21(+2.14%) |
Nov 27, 2007 | 9.595 | 9.713 | 9.515 | 9.679 | 422,298 | +0.09(+0.97%) |
Nov 26, 2007 | 9.853 | 9.853 | 9.574 | 9.586 | 423,922 | -0.27(-2.78%) |
Nov 23, 2007 | 9.738 | 9.937 | 9.650 | 9.861 | 151,893 | +0.20(+2.06%) |
Nov 21, 2007 | 9.662 | 9.819 | 9.485 | 9.662 | 356,669 | -0.04(-0.39%) |
Nov 20, 2007 | 9.760 | 9.950 | 9.510 | 9.700 | 817,477 | -0.08(-0.82%) |
Nov 19, 2007 | 9.971 | 9.983 | 9.506 | 9.781 | 1,273,814 | -0.34(-3.34%) |
Nov 16, 2007 | 10.47 | 10.48 | 10.04 | 10.12 | 726,645 | -0.33(-3.19%) |
Nov 15, 2007 | 10.46 | 10.63 | 10.27 | 10.45 | 627,199 | -0.10(-0.96%) |
Nov 14, 2007 | 10.69 | 10.85 | 10.48 | 10.55 | 499,324 | -0.10(-0.95%) |
Nov 13, 2007 | 10.55 | 10.73 | 10.55 | 10.66 | 754,221 | +0.20(+1.94%) |
Nov 12, 2007 | 10.39 | 10.69 | 10.35 | 10.45 | 1,026,453 | +0.05(+0.45%) |
Nov 09, 2007 | 10.60 | 10.75 | 10.36 | 10.41 | 1,159,900 | -0.24(-2.26%) |
Nov 08, 2007 | 10.17 | 10.74 | 10.03 | 10.65 | 1,766,637 | +0.49(+4.87%) |
Nov 07, 2007 | 10.15 | 10.46 | 9.819 | 10.15 | 2,942,966 | +0.51(+5.30%) |
Nov 06, 2007 | 9.231 | 9.692 | 9.206 | 9.641 | 868,659 | +0.17(+1.83%) |
Nov 05, 2007 | 9.202 | 9.510 | 9.202 | 9.468 | 501,031 | +0.19(+2.10%) |
Nov 02, 2007 | 9.654 | 9.722 | 9.193 | 9.274 | 628,532 | -0.28(-2.96%) |