Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.526 | 8.904 | 8.502 | 8.875 | 6,153,244 | +0.21(+2.44%) |
Jan 30, 2008 | 8.644 | 8.844 | 8.484 | 8.664 | 6,237,807 | -0.01(-0.15%) |
Jan 29, 2008 | 8.795 | 8.851 | 8.586 | 8.677 | 9,155,264 | -0.10(-1.12%) |
Jan 28, 2008 | 8.684 | 8.782 | 8.604 | 8.775 | 5,471,823 | +0.04(+0.51%) |
Jan 25, 2008 | 9.009 | 9.066 | 8.633 | 8.731 | 6,190,712 | -0.20(-2.19%) |
Jan 24, 2008 | 8.966 | 9.166 | 8.728 | 8.926 | 8,910,453 | +0.03(+0.35%) |
Jan 23, 2008 | 8.339 | 8.929 | 8.166 | 8.895 | 13,293,402 | +0.33(+3.90%) |
Jan 22, 2008 | 8.257 | 8.711 | 8.006 | 8.562 | 13,958,068 | -0.06(-0.65%) |
Jan 21, 2008 | 8.206 | 8.628 | 7.912 | 8.617 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.206 | 8.628 | 7.912 | 8.617 | 20,112,132 | +0.45(+5.53%) |
Jan 17, 2008 | 9.002 | 9.035 | 8.124 | 8.166 | 18,582,038 | -0.67(-7.55%) |
Jan 16, 2008 | 8.860 | 8.955 | 8.490 | 8.833 | 7,139,829 | -0.01(-0.15%) |
Jan 15, 2008 | 8.982 | 8.982 | 8.711 | 8.846 | 5,434,058 | -0.22(-2.38%) |
Jan 14, 2008 | 8.853 | 9.093 | 8.822 | 9.062 | 6,738,681 | +0.36(+4.17%) |
Jan 11, 2008 | 8.915 | 8.997 | 8.628 | 8.699 | 6,450,970 | -0.35(-3.88%) |
Jan 10, 2008 | 8.980 | 9.122 | 8.820 | 9.051 | 5,757,056 | +0.07(+0.82%) |
Jan 09, 2008 | 9.151 | 9.195 | 8.742 | 8.977 | 13,806,233 | -0.22(-2.37%) |
Jan 08, 2008 | 9.633 | 9.687 | 9.195 | 9.195 | 5,999,134 | -0.33(-3.50%) |
Jan 07, 2008 | 9.569 | 9.734 | 9.311 | 9.529 | 9,046,243 | -0.02(-0.16%) |
Jan 04, 2008 | 9.660 | 9.751 | 9.529 | 9.545 | 9,510,779 | -0.23(-2.32%) |
Jan 03, 2008 | 9.865 | 9.876 | 9.453 | 9.771 | 9,483,640 | -0.06(-0.59%) |
Jan 02, 2008 | 10.06 | 10.11 | 9.711 | 9.829 | 9,128,999 | -0.48(-4.68%) |
Jan 01, 2008 | 10.45 | 10.49 | 10.26 | 10.31 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.45 | 10.48 | 10.26 | 10.31 | 2,381,674 | -0.18(-1.68%) |
Dec 28, 2007 | 10.35 | 10.50 | 10.30 | 10.49 | 1,886,601 | +0.15(+1.42%) |
Dec 27, 2007 | 10.46 | 10.51 | 10.31 | 10.34 | 1,847,483 | -0.13(-1.25%) |
Dec 26, 2007 | 10.43 | 10.50 | 10.37 | 10.47 | 1,520,825 | +0.01(+0.11%) |
Dec 24, 2007 | 10.33 | 10.50 | 10.32 | 10.46 | 1,273,500 | +0.12(+1.16%) |
Dec 21, 2007 | 10.34 | 10.41 | 10.23 | 10.34 | 4,342,131 | +0.17(+1.66%) |
Dec 20, 2007 | 10.08 | 10.18 | 9.943 | 10.17 | 3,072,678 | +0.15(+1.49%) |
Dec 19, 2007 | 10.12 | 10.13 | 9.980 | 10.02 | 3,615,894 | -0.10(-0.97%) |
Dec 18, 2007 | 10.00 | 10.19 | 9.940 | 10.12 | 3,949,914 | +0.23(+2.32%) |
Dec 17, 2007 | 10.16 | 10.16 | 9.889 | 9.891 | 4,285,975 | -0.25(-2.44%) |
Dec 14, 2007 | 10.17 | 10.30 | 10.08 | 10.14 | 2,523,630 | -0.06(-0.59%) |
Dec 13, 2007 | 10.23 | 10.28 | 9.967 | 10.20 | 3,894,400 | -0.06(-0.56%) |
Dec 12, 2007 | 10.21 | 10.43 | 10.09 | 10.26 | 3,556,087 | +0.14(+1.43%) |
Dec 11, 2007 | 10.35 | 10.39 | 10.11 | 10.11 | 4,292,666 | -0.23(-2.24%) |
Dec 10, 2007 | 10.31 | 10.38 | 10.22 | 10.34 | 3,999,001 | +0.08(+0.76%) |
Dec 07, 2007 | 10.11 | 10.27 | 10.01 | 10.27 | 3,621,290 | +0.21(+2.06%) |
Dec 06, 2007 | 9.960 | 10.08 | 9.960 | 10.06 | 3,783,176 | +0.05(+0.51%) |
Dec 05, 2007 | 9.760 | 10.01 | 9.709 | 10.01 | 4,935,712 | +0.40(+4.17%) |
Dec 04, 2007 | 9.616 | 9.827 | 9.607 | 9.607 | 5,432,611 | -0.11(-1.14%) |
Dec 03, 2007 | 9.742 | 9.876 | 9.569 | 9.718 | 6,066,213 | +0.08(+0.81%) |
Nov 30, 2007 | 9.696 | 9.705 | 9.518 | 9.640 | 4,284,014 | +0.00(+0.02%) |
Nov 29, 2007 | 9.567 | 9.674 | 9.565 | 9.638 | 1,971,550 | +0.05(+0.51%) |
Nov 28, 2007 | 9.547 | 9.671 | 9.464 | 9.589 | 3,913,908 | +0.13(+1.41%) |
Nov 27, 2007 | 9.115 | 9.507 | 9.055 | 9.456 | 5,455,544 | +0.40(+4.47%) |
Nov 26, 2007 | 9.140 | 9.267 | 9.013 | 9.051 | 4,629,379 | -0.11(-1.21%) |
Nov 23, 2007 | 9.022 | 9.189 | 8.983 | 9.162 | 1,357,770 | +0.18(+1.98%) |
Nov 21, 2007 | 9.037 | 9.118 | 8.786 | 8.984 | 3,148,337 | -0.10(-1.05%) |
Nov 20, 2007 | 9.091 | 9.264 | 8.957 | 9.080 | 4,009,389 | -0.03(-0.34%) |
Nov 19, 2007 | 9.153 | 9.242 | 9.089 | 9.111 | 3,593,860 | -0.14(-1.56%) |
Nov 16, 2007 | 9.184 | 9.289 | 9.020 | 9.255 | 4,038,730 | +0.09(+0.97%) |
Nov 15, 2007 | 9.404 | 9.404 | 9.106 | 9.166 | 3,816,453 | -0.23(-2.46%) |
Nov 14, 2007 | 9.378 | 9.518 | 9.333 | 9.398 | 5,690,890 | +0.05(+0.55%) |
Nov 13, 2007 | 9.029 | 9.362 | 8.969 | 9.347 | 3,596,558 | +0.36(+4.01%) |
Nov 12, 2007 | 9.035 | 9.186 | 8.951 | 8.986 | 3,958,921 | -0.13(-1.44%) |
Nov 09, 2007 | 9.364 | 9.396 | 9.086 | 9.118 | 6,208,312 | -0.37(-3.91%) |
Nov 08, 2007 | 9.665 | 9.785 | 9.387 | 9.489 | 6,793,799 | -0.13(-1.36%) |
Nov 07, 2007 | 9.622 | 9.785 | 9.556 | 9.620 | 4,264,336 | -0.14(-1.48%) |
Nov 06, 2007 | 9.716 | 9.785 | 9.580 | 9.765 | 2,859,079 | +0.08(+0.78%) |
Nov 05, 2007 | 9.660 | 9.767 | 9.511 | 9.689 | 2,729,773 | +0.04(+0.37%) |
Nov 02, 2007 | 9.700 | 9.745 | 9.480 | 9.653 | 4,333,587 | -0.02(-0.25%) |