Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.756 | 9.986 | 9.591 | 9.763 | 20,695,516 | +0.11(+1.11%) |
Jan 30, 2008 | 9.725 | 9.971 | 9.629 | 9.656 | 14,762,508 | -0.04(-0.44%) |
Jan 29, 2008 | 9.752 | 9.825 | 9.472 | 9.698 | 16,273,831 | -0.02(-0.16%) |
Jan 28, 2008 | 9.763 | 9.825 | 9.606 | 9.714 | 14,703,139 | +0.01(+0.08%) |
Jan 25, 2008 | 10.03 | 10.05 | 9.595 | 9.706 | 14,706,877 | -0.25(-2.47%) |
Jan 24, 2008 | 10.27 | 10.27 | 9.871 | 9.951 | 16,415,863 | -0.27(-2.63%) |
Jan 23, 2008 | 9.645 | 10.35 | 9.541 | 10.22 | 21,935,946 | +0.46(+4.76%) |
Jan 22, 2008 | 9.295 | 9.940 | 9.295 | 9.756 | 19,591,904 | +0.02(+0.16%) |
Jan 21, 2008 | 9.909 | 10.05 | 9.664 | 9.740 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.909 | 10.05 | 9.664 | 9.740 | 22,610,852 | -0.08(-0.86%) |
Jan 17, 2008 | 10.23 | 10.40 | 9.790 | 9.825 | 15,949,347 | -0.34(-3.36%) |
Jan 16, 2008 | 9.756 | 10.31 | 9.714 | 10.17 | 21,423,884 | +0.38(+3.88%) |
Jan 15, 2008 | 9.798 | 9.894 | 9.637 | 9.786 | 17,447,668 | -0.13(-1.32%) |
Jan 14, 2008 | 10.21 | 10.21 | 9.855 | 9.917 | 16,435,775 | -0.23(-2.27%) |
Jan 11, 2008 | 10.28 | 10.38 | 10.03 | 10.15 | 17,027,400 | -0.25(-2.40%) |
Jan 10, 2008 | 10.04 | 10.52 | 9.951 | 10.40 | 22,998,434 | +0.30(+2.92%) |
Jan 09, 2008 | 9.798 | 10.12 | 9.706 | 10.10 | 23,569,742 | +0.30(+3.05%) |
Jan 08, 2008 | 9.879 | 9.917 | 9.691 | 9.802 | 17,863,054 | -0.01(-0.08%) |
Jan 07, 2008 | 9.798 | 9.925 | 9.744 | 9.809 | 13,841,562 | +0.09(+0.91%) |
Jan 04, 2008 | 9.832 | 9.882 | 9.633 | 9.721 | 15,834,305 | -0.19(-1.90%) |
Jan 03, 2008 | 9.902 | 10.05 | 9.886 | 9.909 | 15,785,748 | +0.06(+0.62%) |
Jan 02, 2008 | 10.22 | 10.24 | 9.821 | 9.848 | 16,668,266 | -0.40(-3.89%) |
Jan 01, 2008 | 10.34 | 10.38 | 10.17 | 10.25 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.34 | 10.38 | 10.17 | 10.25 | 11,791,663 | -0.10(-0.96%) |
Dec 28, 2007 | 10.32 | 10.50 | 10.26 | 10.35 | 10,757,494 | +0.03(+0.30%) |
Dec 27, 2007 | 10.25 | 10.40 | 10.24 | 10.32 | 9,293,401 | -0.05(-0.52%) |
Dec 26, 2007 | 10.49 | 10.49 | 10.25 | 10.37 | 9,011,782 | -0.15(-1.46%) |
Dec 24, 2007 | 10.34 | 10.54 | 10.30 | 10.52 | 4,951,073 | +0.24(+2.35%) |
Dec 21, 2007 | 10.24 | 10.31 | 10.09 | 10.28 | 23,925,218 | +0.07(+0.71%) |
Dec 20, 2007 | 9.982 | 10.23 | 9.982 | 10.21 | 21,678,980 | +0.28(+2.82%) |
Dec 19, 2007 | 10.02 | 10.04 | 9.871 | 9.928 | 14,856,716 | -0.11(-1.11%) |
Dec 18, 2007 | 9.925 | 10.12 | 9.898 | 10.04 | 20,265,420 | +0.17(+1.71%) |
Dec 17, 2007 | 10.21 | 10.23 | 9.829 | 9.871 | 21,125,416 | -0.18(-1.83%) |
Dec 14, 2007 | 9.974 | 10.16 | 9.974 | 10.05 | 19,432,152 | +0.00(+0.00%) |
Dec 13, 2007 | 9.917 | 10.09 | 9.817 | 10.05 | 19,208,840 | +0.09(+0.92%) |
Dec 12, 2007 | 10.36 | 10.36 | 9.786 | 9.963 | 27,260,588 | -0.19(-1.89%) |
Dec 11, 2007 | 10.61 | 10.61 | 9.982 | 10.15 | 43,569,636 | -0.72(-6.60%) |
Dec 10, 2007 | 10.99 | 11.09 | 10.76 | 10.87 | 14,714,191 | -0.02(-0.18%) |
Dec 07, 2007 | 10.92 | 11.01 | 10.87 | 10.89 | 13,027,609 | +0.10(+0.92%) |
Dec 06, 2007 | 10.83 | 10.93 | 10.68 | 10.79 | 13,146,077 | -0.05(-0.42%) |
Dec 05, 2007 | 10.93 | 11.02 | 10.75 | 10.84 | 14,023,487 | -0.02(-0.14%) |
Dec 04, 2007 | 10.99 | 11.15 | 10.85 | 10.85 | 14,217,842 | -0.23(-2.08%) |
Dec 03, 2007 | 11.09 | 11.26 | 10.93 | 11.08 | 13,347,520 | +0.05(+0.49%) |
Nov 30, 2007 | 10.96 | 11.19 | 10.95 | 11.03 | 14,781,075 | +0.18(+1.66%) |
Nov 29, 2007 | 10.93 | 10.97 | 10.73 | 10.85 | 10,647,218 | -0.10(-0.91%) |
Nov 28, 2007 | 10.74 | 11.03 | 10.70 | 10.95 | 14,689,939 | +0.27(+2.51%) |
Nov 27, 2007 | 10.78 | 10.80 | 10.48 | 10.68 | 14,508,431 | -0.06(-0.57%) |
Nov 26, 2007 | 10.74 | 10.98 | 10.72 | 10.74 | 12,139,849 | +0.00(+0.00%) |
Nov 23, 2007 | 10.92 | 10.95 | 10.67 | 10.74 | 6,661,428 | -0.09(-0.81%) |
Nov 21, 2007 | 10.74 | 10.94 | 10.74 | 10.83 | 10,497,181 | -0.02(-0.18%) |
Nov 20, 2007 | 10.86 | 11.03 | 10.70 | 10.85 | 14,838,586 | -0.01(-0.11%) |
Nov 19, 2007 | 10.90 | 10.95 | 10.74 | 10.86 | 14,948,048 | -0.13(-1.19%) |
Nov 16, 2007 | 10.71 | 11.03 | 10.67 | 10.99 | 17,219,700 | +0.37(+3.47%) |
Nov 15, 2007 | 10.72 | 11.04 | 10.55 | 10.62 | 12,829,072 | -0.12(-1.14%) |
Nov 14, 2007 | 10.76 | 10.91 | 10.71 | 10.75 | 10,059,157 | +0.07(+0.68%) |
Nov 13, 2007 | 10.31 | 10.70 | 10.29 | 10.67 | 11,765,568 | +0.43(+4.16%) |
Nov 12, 2007 | 10.21 | 10.75 | 10.21 | 10.25 | 15,756,006 | +0.00(+0.00%) |
Nov 09, 2007 | 10.34 | 10.61 | 10.22 | 10.25 | 12,482,537 | -0.25(-2.38%) |
Nov 08, 2007 | 10.49 | 10.63 | 10.26 | 10.50 | 11,449,050 | +0.01(+0.11%) |
Nov 07, 2007 | 10.53 | 10.70 | 10.46 | 10.48 | 10,656,696 | -0.20(-1.83%) |
Nov 06, 2007 | 10.74 | 10.83 | 10.44 | 10.68 | 10,963,214 | -0.07(-0.64%) |
Nov 05, 2007 | 10.77 | 10.94 | 10.64 | 10.75 | 9,866,946 | -0.12(-1.09%) |
Nov 02, 2007 | 10.84 | 10.95 | 10.65 | 10.87 | 9,483,057 | +0.05(+0.46%) |