Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.828 | 10.31 | 9.427 | 10.13 | 1,424,445 | +0.46(+4.80%) |
Jan 30, 2008 | 9.543 | 10.01 | 9.487 | 9.663 | 1,503,964 | +0.18(+1.93%) |
Jan 29, 2008 | 9.586 | 9.670 | 9.420 | 9.480 | 1,364,319 | +0.06(+0.63%) |
Jan 28, 2008 | 9.136 | 9.624 | 9.115 | 9.420 | 1,584,440 | +0.33(+3.63%) |
Jan 25, 2008 | 9.199 | 9.308 | 8.981 | 9.090 | 2,022,077 | +0.17(+1.85%) |
Jan 24, 2008 | 8.518 | 9.038 | 8.518 | 8.925 | 1,359,787 | +0.50(+5.92%) |
Jan 23, 2008 | 8.044 | 8.472 | 7.977 | 8.426 | 1,360,450 | +0.25(+3.01%) |
Jan 22, 2008 | 7.724 | 8.265 | 7.439 | 8.181 | 1,316,233 | -0.24(-2.84%) |
Jan 21, 2008 | 8.230 | 8.500 | 8.023 | 8.419 | 1,849,623 | +0.00(+0.00%) |
Jan 18, 2008 | 8.230 | 8.500 | 8.023 | 8.419 | 1,849,623 | +0.45(+5.59%) |
Jan 17, 2008 | 7.847 | 8.008 | 7.727 | 7.973 | 1,354,312 | +0.12(+1.48%) |
Jan 16, 2008 | 7.569 | 7.896 | 7.288 | 7.857 | 1,683,279 | +0.29(+3.81%) |
Jan 15, 2008 | 7.991 | 8.040 | 7.313 | 7.569 | 2,044,788 | -0.57(-6.99%) |
Jan 14, 2008 | 7.991 | 8.247 | 7.991 | 8.138 | 1,116,884 | +0.20(+2.52%) |
Jan 11, 2008 | 8.114 | 8.254 | 7.910 | 7.938 | 856,381 | -0.27(-3.25%) |
Jan 10, 2008 | 7.991 | 8.293 | 7.942 | 8.205 | 1,053,575 | +0.07(+0.82%) |
Jan 09, 2008 | 8.082 | 8.261 | 7.924 | 8.138 | 1,709,264 | +0.02(+0.30%) |
Jan 08, 2008 | 8.391 | 8.430 | 8.089 | 8.114 | 1,282,496 | -0.20(-2.41%) |
Jan 07, 2008 | 8.613 | 8.721 | 8.214 | 8.314 | 2,150,790 | -0.24(-2.83%) |
Jan 04, 2008 | 8.950 | 8.950 | 8.507 | 8.556 | 2,254,349 | -0.44(-4.88%) |
Jan 03, 2008 | 9.052 | 9.522 | 8.813 | 8.995 | 3,270,737 | -0.13(-1.46%) |
Jan 02, 2008 | 9.473 | 9.508 | 8.929 | 9.129 | 3,961,318 | -0.19(-2.04%) |
Jan 01, 2008 | 9.835 | 9.958 | 9.308 | 9.319 | 3,030,377 | +0.00(+0.00%) |
Dec 31, 2007 | 9.835 | 9.958 | 9.308 | 9.319 | 3,028,384 | -0.28(-2.89%) |
Dec 28, 2007 | 10.52 | 11.05 | 9.487 | 9.596 | 12,682,453 | +0.52(+5.69%) |
Dec 27, 2007 | 9.203 | 9.217 | 8.827 | 9.080 | 721,117 | -0.11(-1.22%) |
Dec 26, 2007 | 9.062 | 9.213 | 8.802 | 9.192 | 921,802 | +0.11(+1.20%) |
Dec 24, 2007 | 9.210 | 9.217 | 8.827 | 9.083 | 582,210 | +0.15(+1.69%) |
Dec 21, 2007 | 8.897 | 9.298 | 8.834 | 8.932 | 1,444,895 | +0.15(+1.76%) |
Dec 20, 2007 | 8.781 | 8.781 | 8.521 | 8.778 | 751,874 | +0.07(+0.81%) |
Dec 19, 2007 | 8.247 | 8.774 | 8.247 | 8.707 | 724,528 | +0.40(+4.86%) |
Dec 18, 2007 | 8.486 | 8.493 | 7.935 | 8.303 | 1,174,592 | -0.02(-0.25%) |
Dec 17, 2007 | 8.430 | 8.451 | 8.265 | 8.325 | 739,623 | -0.22(-2.63%) |
Dec 14, 2007 | 8.781 | 8.904 | 8.521 | 8.549 | 683,141 | -0.37(-4.14%) |
Dec 13, 2007 | 8.978 | 9.013 | 8.729 | 8.918 | 583,138 | -0.16(-1.78%) |
Dec 12, 2007 | 9.090 | 9.199 | 8.915 | 9.080 | 1,166,854 | +0.28(+3.15%) |
Dec 11, 2007 | 9.259 | 9.259 | 8.778 | 8.802 | 983,644 | -0.35(-3.84%) |
Dec 10, 2007 | 9.308 | 9.480 | 8.974 | 9.154 | 771,350 | -0.11(-1.14%) |
Dec 07, 2007 | 9.357 | 9.445 | 9.150 | 9.259 | 961,950 | -0.05(-0.53%) |
Dec 06, 2007 | 8.686 | 9.368 | 8.686 | 9.308 | 1,912,214 | +0.62(+7.16%) |
Dec 05, 2007 | 8.774 | 8.781 | 8.497 | 8.686 | 853,534 | +0.05(+0.53%) |
Dec 04, 2007 | 8.430 | 8.739 | 8.430 | 8.641 | 693,100 | +0.21(+2.50%) |
Dec 03, 2007 | 8.676 | 8.676 | 8.391 | 8.430 | 860,916 | -0.22(-2.56%) |
Nov 30, 2007 | 8.781 | 8.883 | 8.391 | 8.651 | 1,213,650 | +0.07(+0.82%) |
Nov 29, 2007 | 8.542 | 9.002 | 8.490 | 8.581 | 1,525,672 | -0.07(-0.85%) |
Nov 28, 2007 | 8.511 | 8.778 | 8.082 | 8.655 | 2,046,840 | +0.28(+3.40%) |
Nov 27, 2007 | 8.167 | 8.511 | 8.114 | 8.370 | 1,209,818 | +0.21(+2.58%) |
Nov 26, 2007 | 8.430 | 8.567 | 8.142 | 8.159 | 815,009 | -0.24(-2.80%) |
Nov 23, 2007 | 8.293 | 8.448 | 8.254 | 8.395 | 312,992 | +0.21(+2.53%) |
Nov 21, 2007 | 8.275 | 8.300 | 8.112 | 8.188 | 649,012 | -0.12(-1.44%) |
Nov 20, 2007 | 8.412 | 8.511 | 7.966 | 8.307 | 848,762 | +0.02(+0.25%) |
Nov 19, 2007 | 8.606 | 8.827 | 8.149 | 8.286 | 1,295,333 | -0.30(-3.44%) |
Nov 16, 2007 | 8.167 | 8.693 | 7.843 | 8.581 | 1,585,795 | +0.40(+4.94%) |
Nov 15, 2007 | 8.012 | 8.268 | 7.826 | 8.177 | 799,643 | +0.11(+1.35%) |
Nov 14, 2007 | 8.100 | 8.465 | 8.019 | 8.068 | 1,404,618 | +0.08(+1.01%) |
Nov 13, 2007 | 7.538 | 8.096 | 7.496 | 7.987 | 1,021,191 | +0.53(+7.16%) |
Nov 12, 2007 | 8.051 | 8.251 | 7.422 | 7.453 | 2,106,362 | -0.52(-6.48%) |
Nov 09, 2007 | 7.460 | 8.247 | 7.390 | 7.970 | 2,139,499 | +0.28(+3.70%) |
Nov 08, 2007 | 7.608 | 7.840 | 7.513 | 7.685 | 1,105,066 | +0.08(+1.02%) |
Nov 07, 2007 | 7.689 | 7.903 | 7.552 | 7.608 | 900,441 | -0.26(-3.35%) |
Nov 06, 2007 | 7.587 | 7.917 | 7.506 | 7.871 | 816,264 | +0.34(+4.48%) |
Nov 05, 2007 | 7.552 | 7.868 | 7.411 | 7.534 | 1,126,250 | -0.17(-2.14%) |
Nov 02, 2007 | 8.051 | 8.198 | 7.464 | 7.699 | 1,862,776 | -0.33(-4.11%) |