Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.030 | 9.219 | 9.007 | 9.113 | 2,199,309 | +0.06(+0.64%) |
Jan 30, 2008 | 9.122 | 9.189 | 8.954 | 9.056 | 2,362,301 | -0.07(-0.73%) |
Jan 29, 2008 | 9.203 | 9.283 | 9.104 | 9.122 | 2,082,954 | -0.04(-0.45%) |
Jan 28, 2008 | 9.072 | 9.203 | 8.973 | 9.164 | 1,846,150 | +0.11(+1.22%) |
Jan 25, 2008 | 9.251 | 9.403 | 8.901 | 9.053 | 3,986,082 | -0.09(-0.98%) |
Jan 24, 2008 | 8.812 | 9.247 | 8.812 | 9.143 | 3,410,798 | +0.34(+3.84%) |
Jan 23, 2008 | 8.743 | 8.890 | 8.639 | 8.805 | 2,697,874 | -0.00(-0.03%) |
Jan 22, 2008 | 8.775 | 9.051 | 8.662 | 8.807 | 6,260,203 | -0.35(-3.84%) |
Jan 21, 2008 | 8.876 | 9.295 | 8.876 | 9.159 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.876 | 9.295 | 8.876 | 9.159 | 3,735,917 | +0.20(+2.26%) |
Jan 17, 2008 | 9.254 | 9.532 | 8.798 | 8.957 | 3,377,691 | -0.21(-2.31%) |
Jan 16, 2008 | 8.989 | 9.263 | 8.989 | 9.168 | 1,497,142 | +0.11(+1.24%) |
Jan 15, 2008 | 9.488 | 9.537 | 9.010 | 9.056 | 3,440,440 | -0.41(-4.30%) |
Jan 14, 2008 | 9.721 | 9.721 | 9.371 | 9.463 | 1,590,074 | -0.19(-1.95%) |
Jan 11, 2008 | 9.435 | 9.684 | 9.196 | 9.652 | 9,438,587 | +0.56(+6.12%) |
Jan 10, 2008 | 9.030 | 9.274 | 8.977 | 9.095 | 1,749,885 | -0.05(-0.55%) |
Jan 09, 2008 | 9.067 | 9.265 | 9.030 | 9.145 | 4,488,155 | +0.12(+1.38%) |
Jan 08, 2008 | 8.865 | 9.148 | 8.865 | 9.021 | 4,065,222 | +0.22(+2.51%) |
Jan 07, 2008 | 8.862 | 9.058 | 8.722 | 8.800 | 5,281,627 | -0.03(-0.39%) |
Jan 04, 2008 | 8.784 | 9.010 | 8.727 | 8.835 | 4,590,631 | -0.01(-0.16%) |
Jan 03, 2008 | 9.171 | 9.173 | 8.809 | 8.849 | 2,530,700 | -0.21(-2.34%) |
Jan 02, 2008 | 9.359 | 9.359 | 8.998 | 9.060 | 2,482,055 | -0.21(-2.23%) |
Jan 01, 2008 | 9.148 | 9.343 | 9.148 | 9.267 | 1,306,772 | +0.00(+0.00%) |
Dec 31, 2007 | 9.148 | 9.343 | 9.148 | 9.267 | 1,306,772 | +0.03(+0.32%) |
Dec 28, 2007 | 9.336 | 9.336 | 9.168 | 9.237 | 1,182,615 | +0.04(+0.43%) |
Dec 27, 2007 | 9.191 | 9.233 | 9.173 | 9.198 | 989,210 | -0.02(-0.22%) |
Dec 26, 2007 | 9.247 | 9.247 | 9.017 | 9.219 | 966,761 | +0.06(+0.60%) |
Dec 24, 2007 | 9.046 | 9.212 | 9.007 | 9.164 | 1,149,638 | +0.17(+1.89%) |
Dec 21, 2007 | 9.230 | 9.230 | 8.994 | 8.994 | 2,415,371 | -0.12(-1.36%) |
Dec 20, 2007 | 9.184 | 9.272 | 8.812 | 9.118 | 4,932,037 | -0.09(-0.93%) |
Dec 19, 2007 | 9.184 | 9.283 | 9.122 | 9.203 | 1,935,044 | -0.02(-0.25%) |
Dec 18, 2007 | 9.318 | 9.318 | 8.987 | 9.226 | 4,030,911 | -0.18(-1.91%) |
Dec 17, 2007 | 9.502 | 9.587 | 9.357 | 9.405 | 1,291,003 | -0.20(-2.04%) |
Dec 14, 2007 | 9.707 | 9.730 | 9.539 | 9.601 | 2,532,248 | -0.10(-1.04%) |
Dec 13, 2007 | 9.573 | 9.702 | 9.405 | 9.702 | 2,796,947 | +0.12(+1.22%) |
Dec 12, 2007 | 9.640 | 9.732 | 9.394 | 9.585 | 4,671,680 | +0.25(+2.71%) |
Dec 11, 2007 | 9.794 | 9.794 | 9.240 | 9.332 | 4,367,893 | -0.41(-4.25%) |
Dec 10, 2007 | 9.884 | 9.889 | 9.691 | 9.746 | 2,722,675 | -0.06(-0.63%) |
Dec 07, 2007 | 9.670 | 9.928 | 9.548 | 9.808 | 23,177,580 | +0.14(+1.43%) |
Dec 06, 2007 | 9.548 | 9.721 | 9.548 | 9.670 | 5,297,901 | +0.13(+1.33%) |
Dec 05, 2007 | 9.693 | 9.721 | 9.456 | 9.543 | 4,333,421 | -0.07(-0.77%) |
Dec 04, 2007 | 9.479 | 9.691 | 9.451 | 9.617 | 3,754,038 | +0.13(+1.41%) |
Dec 03, 2007 | 9.550 | 9.622 | 9.442 | 9.484 | 3,553,296 | -0.15(-1.55%) |
Nov 30, 2007 | 9.456 | 9.663 | 9.419 | 9.633 | 6,048,100 | +0.23(+2.40%) |
Nov 29, 2007 | 9.387 | 9.477 | 9.293 | 9.408 | 4,515,103 | -0.01(-0.12%) |
Nov 28, 2007 | 9.044 | 9.449 | 8.938 | 9.419 | 5,935,092 | +0.38(+4.15%) |
Nov 27, 2007 | 9.035 | 9.113 | 8.934 | 9.044 | 1,507,004 | +0.13(+1.45%) |
Nov 26, 2007 | 8.899 | 9.201 | 8.851 | 8.915 | 2,903,857 | +0.06(+0.68%) |
Nov 23, 2007 | 8.925 | 8.925 | 8.786 | 8.855 | 1,011,869 | +0.08(+0.86%) |
Nov 21, 2007 | 8.950 | 8.950 | 8.628 | 8.780 | 3,122,062 | -0.16(-1.80%) |
Nov 20, 2007 | 9.371 | 9.371 | 8.812 | 8.941 | 5,222,707 | -0.27(-2.97%) |
Nov 19, 2007 | 9.203 | 9.300 | 9.175 | 9.214 | 6,011,589 | +0.03(+0.33%) |
Nov 16, 2007 | 9.109 | 9.267 | 9.030 | 9.184 | 4,656,254 | +0.04(+0.43%) |
Nov 15, 2007 | 8.789 | 9.254 | 8.734 | 9.145 | 8,264,012 | +0.39(+4.47%) |
Nov 14, 2007 | 8.529 | 8.835 | 8.336 | 8.754 | 5,379,614 | +0.34(+4.05%) |
Nov 13, 2007 | 8.616 | 8.637 | 8.250 | 8.414 | 7,877,959 | -0.10(-1.14%) |
Nov 12, 2007 | 8.908 | 9.072 | 8.462 | 8.510 | 5,047,653 | -0.50(-5.52%) |
Nov 09, 2007 | 8.773 | 9.173 | 8.745 | 9.007 | 5,921,183 | +0.19(+2.17%) |
Nov 08, 2007 | 8.814 | 9.109 | 8.757 | 8.816 | 6,484,871 | +0.14(+1.62%) |
Nov 07, 2007 | 9.063 | 9.063 | 8.122 | 8.676 | 26,247,840 | -0.38(-4.17%) |
Nov 06, 2007 | 9.226 | 9.279 | 8.768 | 9.053 | 14,787,202 | +0.15(+1.68%) |
Nov 05, 2007 | 9.870 | 9.893 | 8.448 | 8.904 | 35,772,892 | -1.07(-10.73%) |
Nov 02, 2007 | 9.948 | 10.01 | 9.826 | 9.974 | 1,820,732 | +0.10(+1.03%) |