Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.730 | 9.850 | 9.610 | 9.790 | 176,547 | -0.06(-0.61%) |
Jan 30, 2008 | 9.910 | 10.26 | 9.560 | 9.850 | 308,714 | -0.11(-1.10%) |
Jan 29, 2008 | 9.670 | 10.14 | 9.670 | 9.960 | 189,518 | +0.29(+3.00%) |
Jan 28, 2008 | 9.580 | 9.800 | 9.487 | 9.670 | 83,386 | +0.05(+0.52%) |
Jan 25, 2008 | 9.710 | 9.910 | 9.240 | 9.620 | 150,742 | +0.01(+0.10%) |
Jan 24, 2008 | 9.620 | 9.840 | 9.580 | 9.610 | 197,704 | +0.01(+0.10%) |
Jan 23, 2008 | 9.540 | 9.720 | 9.050 | 9.600 | 351,270 | -0.12(-1.23%) |
Jan 22, 2008 | 9.270 | 9.990 | 9.270 | 9.720 | 158,104 | +0.02(+0.21%) |
Jan 21, 2008 | 9.460 | 9.870 | 9.460 | 9.700 | 223,263 | +0.00(+0.00%) |
Jan 18, 2008 | 9.460 | 9.870 | 9.460 | 9.700 | 223,263 | +0.18(+1.89%) |
Jan 17, 2008 | 9.560 | 9.680 | 9.390 | 9.520 | 139,523 | -0.03(-0.31%) |
Jan 16, 2008 | 9.340 | 9.950 | 9.250 | 9.550 | 447,966 | +0.20(+2.14%) |
Jan 15, 2008 | 9.420 | 9.480 | 9.220 | 9.350 | 318,265 | -0.28(-2.91%) |
Jan 14, 2008 | 9.920 | 10.16 | 9.590 | 9.630 | 351,144 | -0.21(-2.13%) |
Jan 11, 2008 | 10.05 | 10.05 | 9.810 | 9.840 | 137,100 | -0.28(-2.77%) |
Jan 10, 2008 | 9.940 | 10.14 | 9.940 | 10.12 | 160,207 | +0.07(+0.70%) |
Jan 09, 2008 | 9.930 | 10.15 | 9.820 | 10.05 | 412,694 | +0.08(+0.80%) |
Jan 08, 2008 | 10.31 | 10.49 | 9.900 | 9.970 | 457,364 | -0.37(-3.58%) |
Jan 07, 2008 | 10.50 | 10.63 | 10.25 | 10.34 | 288,119 | -0.15(-1.43%) |
Jan 04, 2008 | 10.91 | 10.95 | 10.36 | 10.49 | 319,815 | -0.46(-4.20%) |
Jan 03, 2008 | 11.38 | 11.50 | 10.94 | 10.95 | 413,226 | -0.52(-4.53%) |
Jan 02, 2008 | 12.13 | 12.31 | 11.31 | 11.47 | 459,060 | -0.73(-5.98%) |
Jan 01, 2008 | 12.14 | 12.35 | 11.93 | 12.20 | 257,499 | +0.00(+0.00%) |
Dec 31, 2007 | 12.14 | 12.35 | 11.93 | 12.20 | 257,499 | +0.07(+0.58%) |
Dec 28, 2007 | 12.55 | 12.84 | 12.08 | 12.13 | 284,462 | -0.46(-3.65%) |
Dec 27, 2007 | 13.33 | 13.42 | 12.59 | 12.59 | 199,989 | -0.72(-5.41%) |
Dec 26, 2007 | 13.20 | 13.39 | 12.94 | 13.31 | 262,543 | +0.01(+0.08%) |
Dec 24, 2007 | 12.82 | 13.33 | 12.70 | 13.30 | 133,923 | +0.58(+4.56%) |
Dec 21, 2007 | 13.14 | 13.22 | 12.60 | 12.72 | 314,662 | -0.31(-2.38%) |
Dec 20, 2007 | 12.91 | 13.03 | 12.47 | 13.03 | 222,752 | +0.15(+1.16%) |
Dec 19, 2007 | 12.83 | 12.89 | 12.51 | 12.88 | 225,109 | +0.08(+0.63%) |
Dec 18, 2007 | 12.55 | 12.82 | 12.34 | 12.80 | 145,716 | +0.28(+2.24%) |
Dec 17, 2007 | 12.91 | 13.00 | 12.51 | 12.52 | 144,129 | -0.47(-3.62%) |
Dec 14, 2007 | 13.49 | 13.75 | 12.58 | 12.99 | 445,497 | -0.68(-4.97%) |
Dec 13, 2007 | 13.55 | 13.75 | 13.30 | 13.67 | 144,545 | +0.00(+0.00%) |
Dec 12, 2007 | 13.92 | 14.00 | 13.51 | 13.67 | 159,723 | +0.03(+0.22%) |
Dec 11, 2007 | 13.49 | 13.99 | 13.37 | 13.64 | 192,664 | +0.10(+0.74%) |
Dec 10, 2007 | 13.62 | 13.63 | 13.53 | 13.54 | 276,530 | -0.11(-0.81%) |
Dec 07, 2007 | 13.58 | 13.77 | 13.45 | 13.65 | 110,297 | +0.05(+0.37%) |
Dec 06, 2007 | 13.45 | 13.63 | 13.28 | 13.60 | 156,795 | +0.08(+0.59%) |
Dec 05, 2007 | 13.56 | 13.63 | 13.29 | 13.52 | 91,928 | +0.11(+0.82%) |
Dec 04, 2007 | 13.65 | 13.74 | 13.23 | 13.41 | 250,310 | -0.39(-2.83%) |
Dec 03, 2007 | 14.20 | 14.21 | 13.73 | 13.80 | 250,183 | -0.57(-3.97%) |
Nov 30, 2007 | 14.10 | 14.75 | 14.10 | 14.37 | 284,360 | +0.33(+2.35%) |
Nov 29, 2007 | 13.88 | 14.20 | 13.79 | 14.04 | 134,315 | +0.10(+0.72%) |
Nov 28, 2007 | 13.57 | 13.96 | 13.37 | 13.94 | 251,838 | +0.48(+3.57%) |
Nov 27, 2007 | 13.54 | 13.65 | 13.39 | 13.46 | 166,516 | -0.12(-0.88%) |
Nov 26, 2007 | 13.59 | 14.08 | 13.36 | 13.58 | 296,269 | -0.04(-0.29%) |
Nov 23, 2007 | 13.35 | 13.74 | 13.28 | 13.62 | 145,046 | +0.30(+2.25%) |
Nov 21, 2007 | 13.59 | 13.59 | 13.19 | 13.32 | 289,393 | -0.29(-2.13%) |
Nov 20, 2007 | 13.46 | 13.67 | 12.93 | 13.61 | 344,390 | +0.01(+0.07%) |
Nov 19, 2007 | 13.74 | 14.00 | 13.40 | 13.60 | 318,182 | -0.33(-2.37%) |
Nov 16, 2007 | 13.97 | 14.20 | 13.83 | 13.93 | 389,596 | -0.05(-0.36%) |
Nov 15, 2007 | 14.13 | 14.39 | 13.96 | 13.98 | 340,146 | -0.22(-1.55%) |
Nov 14, 2007 | 13.82 | 14.20 | 13.74 | 14.20 | 309,233 | +0.40(+2.90%) |
Nov 13, 2007 | 13.94 | 14.10 | 13.70 | 13.80 | 263,954 | -0.20(-1.43%) |
Nov 12, 2007 | 13.89 | 14.36 | 13.80 | 14.00 | 377,498 | -0.03(-0.21%) |
Nov 09, 2007 | 13.58 | 14.48 | 13.58 | 14.03 | 538,232 | +0.28(+2.04%) |
Nov 08, 2007 | 13.50 | 13.77 | 13.25 | 13.75 | 444,503 | +0.36(+2.69%) |
Nov 07, 2007 | 13.07 | 13.57 | 13.04 | 13.39 | 488,387 | +0.16(+1.21%) |
Nov 06, 2007 | 12.31 | 13.38 | 12.16 | 13.23 | 377,226 | +0.77(+6.18%) |
Nov 05, 2007 | 12.52 | 12.70 | 12.27 | 12.46 | 196,126 | -0.12(-0.95%) |
Nov 02, 2007 | 12.64 | 12.84 | 12.36 | 12.58 | 173,934 | +0.06(+0.48%) |