Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.238 | 9.334 | 9.200 | 9.257 | 11,638 | +0.00(+0.00%) |
Jan 30, 2008 | 8.969 | 9.334 | 8.959 | 9.257 | 23,797 | +0.29(+3.22%) |
Jan 29, 2008 | 8.901 | 9.132 | 8.892 | 8.969 | 28,057 | +0.17(+1.97%) |
Jan 28, 2008 | 8.757 | 8.853 | 8.661 | 8.795 | 24,212 | +0.07(+0.77%) |
Jan 25, 2008 | 8.054 | 8.766 | 8.035 | 8.728 | 54,037 | +0.70(+8.75%) |
Jan 24, 2008 | 7.900 | 8.026 | 7.823 | 8.026 | 5,819 | +0.15(+1.96%) |
Jan 23, 2008 | 7.939 | 7.977 | 7.727 | 7.872 | 16,003 | -0.19(-2.39%) |
Jan 22, 2008 | 7.939 | 8.170 | 7.843 | 8.064 | 11,638 | +0.01(+0.12%) |
Jan 21, 2008 | 8.285 | 8.285 | 7.939 | 8.054 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.285 | 8.285 | 7.939 | 8.054 | 9,144 | -0.08(-0.95%) |
Jan 17, 2008 | 8.170 | 8.208 | 8.045 | 8.131 | 8,833 | -0.10(-1.17%) |
Jan 16, 2008 | 8.468 | 8.468 | 8.083 | 8.228 | 14,444 | -0.29(-3.39%) |
Jan 15, 2008 | 8.766 | 8.824 | 8.439 | 8.516 | 5,819 | -0.29(-3.28%) |
Jan 14, 2008 | 8.728 | 8.872 | 8.728 | 8.805 | 6,027 | +0.09(+0.99%) |
Jan 11, 2008 | 8.766 | 8.843 | 8.699 | 8.718 | 8,209 | +0.01(+0.11%) |
Jan 10, 2008 | 8.459 | 8.853 | 8.459 | 8.709 | 19,536 | +0.20(+2.38%) |
Jan 09, 2008 | 8.449 | 8.584 | 8.449 | 8.507 | 17,250 | -0.05(-0.56%) |
Jan 08, 2008 | 8.565 | 8.747 | 8.507 | 8.555 | 11,742 | -0.31(-3.47%) |
Jan 07, 2008 | 8.930 | 8.959 | 8.670 | 8.863 | 15,068 | -0.08(-0.86%) |
Jan 04, 2008 | 9.315 | 9.315 | 8.892 | 8.940 | 14,340 | -0.45(-4.82%) |
Jan 03, 2008 | 9.459 | 9.507 | 9.219 | 9.392 | 13,509 | -0.12(-1.21%) |
Jan 02, 2008 | 10.06 | 10.10 | 9.479 | 9.507 | 45,828 | -0.62(-6.08%) |
Jan 01, 2008 | 10.14 | 10.26 | 10.10 | 10.12 | 27,642 | +0.00(+0.00%) |
Dec 31, 2007 | 10.14 | 10.26 | 10.10 | 10.12 | 27,642 | -0.10(-0.94%) |
Dec 28, 2007 | 10.35 | 10.41 | 10.06 | 10.22 | 27,018 | -0.25(-2.39%) |
Dec 27, 2007 | 10.77 | 10.78 | 10.46 | 10.47 | 57,674 | -0.21(-1.98%) |
Dec 26, 2007 | 10.59 | 10.87 | 10.59 | 10.68 | 65,052 | +0.01(+0.09%) |
Dec 24, 2007 | 10.68 | 10.69 | 10.61 | 10.67 | 4,676 | -0.04(-0.36%) |
Dec 21, 2007 | 10.87 | 10.91 | 10.65 | 10.71 | 75,133 | -0.15(-1.42%) |
Dec 20, 2007 | 11.10 | 11.15 | 10.59 | 10.86 | 40,424 | -0.25(-2.25%) |
Dec 19, 2007 | 11.05 | 11.29 | 11.05 | 11.11 | 30,032 | +0.07(+0.61%) |
Dec 18, 2007 | 10.96 | 11.07 | 10.50 | 11.05 | 31,591 | +0.15(+1.41%) |
Dec 17, 2007 | 11.07 | 11.17 | 10.77 | 10.89 | 26,291 | -0.45(-3.99%) |
Dec 14, 2007 | 10.97 | 11.41 | 10.97 | 11.35 | 27,538 | +0.17(+1.55%) |
Dec 13, 2007 | 11.50 | 11.53 | 11.17 | 11.17 | 191,937 | -0.28(-2.44%) |
Dec 12, 2007 | 11.74 | 11.75 | 11.19 | 11.45 | 41,255 | +0.00(+0.00%) |
Dec 11, 2007 | 11.21 | 11.66 | 11.17 | 11.45 | 38,761 | +0.41(+3.75%) |
Dec 10, 2007 | 11.36 | 11.36 | 10.99 | 11.04 | 70,664 | -0.21(-1.88%) |
Dec 07, 2007 | 11.20 | 11.28 | 10.95 | 11.25 | 106,308 | -0.03(-0.26%) |
Dec 06, 2007 | 11.31 | 11.55 | 10.84 | 11.28 | 138,419 | +0.73(+6.93%) |
Dec 05, 2007 | 11.32 | 11.32 | 10.55 | 10.55 | 33,773 | -0.74(-6.56%) |
Dec 04, 2007 | 11.27 | 11.33 | 11.15 | 11.29 | 3,117 | -0.06(-0.51%) |
Dec 03, 2007 | 11.21 | 11.35 | 11.18 | 11.35 | 1,766 | +0.13(+1.20%) |
Nov 30, 2007 | 11.55 | 11.55 | 11.21 | 11.21 | 12,989 | -0.20(-1.77%) |
Nov 29, 2007 | 11.61 | 11.61 | 11.41 | 11.41 | 19,848 | -0.15(-1.33%) |
Nov 28, 2007 | 11.63 | 11.72 | 11.52 | 11.57 | 9,560 | +0.03(+0.25%) |
Nov 27, 2007 | 11.63 | 11.63 | 11.49 | 11.54 | 6,131 | +0.03(+0.25%) |
Nov 26, 2007 | 11.58 | 11.64 | 11.47 | 11.51 | 4,468 | -0.07(-0.58%) |
Nov 23, 2007 | 11.41 | 11.64 | 11.41 | 11.58 | 4,988 | +0.36(+3.17%) |
Nov 21, 2007 | 11.70 | 11.70 | 11.18 | 11.22 | 56,012 | -0.52(-4.43%) |
Nov 20, 2007 | 12.39 | 12.39 | 11.70 | 11.74 | 8,729 | -0.64(-5.21%) |
Nov 19, 2007 | 12.69 | 12.72 | 12.38 | 12.38 | 9,248 | -0.48(-3.74%) |
Nov 16, 2007 | 13.00 | 13.10 | 12.80 | 12.87 | 44,061 | -0.13(-1.04%) |
Nov 15, 2007 | 12.83 | 13.08 | 12.71 | 13.00 | 34,604 | +0.06(+0.45%) |
Nov 14, 2007 | 13.05 | 13.24 | 12.85 | 12.94 | 9,664 | -0.29(-2.18%) |
Nov 13, 2007 | 13.41 | 13.41 | 13.08 | 13.23 | 19,120 | -0.13(-1.01%) |
Nov 12, 2007 | 13.55 | 13.63 | 13.23 | 13.37 | 18,913 | -0.24(-1.77%) |
Nov 09, 2007 | 13.66 | 14.11 | 13.56 | 13.61 | 65,364 | -0.11(-0.77%) |
Nov 08, 2007 | 13.66 | 13.83 | 13.60 | 13.71 | 12,574 | +0.01(+0.07%) |
Nov 07, 2007 | 13.66 | 13.91 | 13.66 | 13.70 | 6,339 | -0.06(-0.42%) |
Nov 06, 2007 | 13.64 | 13.76 | 13.55 | 13.76 | 32,734 | +0.09(+0.63%) |
Nov 05, 2007 | 13.49 | 13.71 | 13.47 | 13.67 | 36,475 | +0.10(+0.71%) |
Nov 02, 2007 | 13.67 | 13.96 | 13.39 | 13.58 | 48,218 | +0.42(+3.22%) |