Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.631 | 9.028 | 8.605 | 8.913 | 3,270,584 | -0.07(-0.78%) |
Jan 30, 2008 | 9.107 | 9.222 | 8.922 | 8.984 | 4,077,931 | -0.13(-1.45%) |
Jan 29, 2008 | 9.240 | 9.284 | 9.099 | 9.116 | 4,550,385 | +0.12(+1.37%) |
Jan 28, 2008 | 8.913 | 9.125 | 8.878 | 8.993 | 5,988,020 | -0.59(-6.16%) |
Jan 25, 2008 | 9.504 | 9.742 | 9.372 | 9.584 | 5,508,433 | -0.77(-7.41%) |
Jan 24, 2008 | 10.09 | 10.38 | 10.09 | 10.35 | 3,872,277 | +0.37(+3.71%) |
Jan 23, 2008 | 9.460 | 9.980 | 9.248 | 9.980 | 4,257,215 | -0.13(-1.31%) |
Jan 22, 2008 | 9.337 | 10.15 | 9.178 | 10.11 | 4,261,787 | +0.36(+3.71%) |
Jan 21, 2008 | 9.866 | 10.13 | 9.266 | 9.751 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.866 | 10.13 | 9.266 | 9.751 | 3,584,052 | +0.07(+0.73%) |
Jan 17, 2008 | 10.24 | 10.24 | 9.636 | 9.680 | 4,551,157 | -0.33(-3.26%) |
Jan 16, 2008 | 10.60 | 10.72 | 9.927 | 10.01 | 6,581,106 | -0.94(-8.62%) |
Jan 15, 2008 | 11.05 | 11.32 | 10.81 | 10.95 | 3,133,622 | -0.39(-3.42%) |
Jan 14, 2008 | 11.56 | 11.56 | 11.22 | 11.34 | 3,241,225 | +0.19(+1.66%) |
Jan 11, 2008 | 11.13 | 11.42 | 11.08 | 11.15 | 4,873,893 | +0.26(+2.35%) |
Jan 10, 2008 | 10.49 | 10.96 | 10.48 | 10.90 | 3,566,013 | +0.17(+1.56%) |
Jan 09, 2008 | 10.71 | 10.88 | 10.54 | 10.73 | 3,800,241 | +0.19(+1.76%) |
Jan 08, 2008 | 10.59 | 11.05 | 10.17 | 10.54 | 4,248,295 | +0.29(+2.84%) |
Jan 07, 2008 | 10.40 | 10.47 | 9.927 | 10.25 | 3,423,265 | +0.00(+0.00%) |
Jan 04, 2008 | 10.15 | 10.44 | 10.10 | 10.25 | 4,185,656 | +0.04(+0.43%) |
Jan 03, 2008 | 9.707 | 10.38 | 9.645 | 10.21 | 5,344,017 | +0.73(+7.72%) |
Jan 02, 2008 | 9.187 | 9.539 | 9.055 | 9.478 | 3,063,678 | +0.39(+4.27%) |
Jan 01, 2008 | 9.310 | 9.310 | 9.028 | 9.090 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.310 | 9.310 | 9.028 | 9.090 | 1,376,483 | -0.28(-3.01%) |
Dec 28, 2007 | 9.372 | 9.487 | 9.293 | 9.372 | 1,522,831 | +0.01(+0.09%) |
Dec 27, 2007 | 9.328 | 9.495 | 9.284 | 9.363 | 1,297,275 | +0.21(+2.31%) |
Dec 26, 2007 | 8.940 | 9.284 | 8.940 | 9.152 | 1,924,629 | +0.20(+2.27%) |
Dec 24, 2007 | 8.869 | 8.966 | 8.861 | 8.949 | 649,842 | +0.13(+1.50%) |
Dec 21, 2007 | 8.720 | 8.869 | 8.429 | 8.816 | 4,248,239 | +0.42(+5.04%) |
Dec 20, 2007 | 8.402 | 8.437 | 8.270 | 8.393 | 1,825,388 | +0.02(+0.21%) |
Dec 19, 2007 | 8.455 | 8.543 | 8.349 | 8.376 | 1,192,128 | -0.24(-2.76%) |
Dec 18, 2007 | 8.534 | 8.623 | 8.323 | 8.614 | 1,697,162 | +0.27(+3.28%) |
Dec 17, 2007 | 8.543 | 8.543 | 8.243 | 8.340 | 2,566,897 | -0.21(-2.47%) |
Dec 14, 2007 | 8.570 | 8.790 | 8.552 | 8.552 | 2,107,530 | -0.40(-4.43%) |
Dec 13, 2007 | 8.975 | 9.178 | 8.772 | 8.949 | 2,159,960 | -0.31(-3.33%) |
Dec 12, 2007 | 9.451 | 9.522 | 9.081 | 9.257 | 2,440,316 | -0.08(-0.85%) |
Dec 11, 2007 | 9.610 | 9.910 | 9.328 | 9.337 | 1,878,300 | -0.23(-2.40%) |
Dec 10, 2007 | 9.372 | 9.566 | 9.372 | 9.566 | 1,288,890 | +0.00(+0.00%) |
Dec 07, 2007 | 9.557 | 9.592 | 9.345 | 9.566 | 1,077,073 | -0.11(-1.09%) |
Dec 06, 2007 | 9.337 | 9.672 | 9.337 | 9.672 | 1,477,914 | +0.38(+4.08%) |
Dec 05, 2007 | 9.451 | 9.451 | 9.134 | 9.293 | 1,445,928 | +0.09(+0.96%) |
Dec 04, 2007 | 9.372 | 9.407 | 8.993 | 9.204 | 1,782,117 | -0.14(-1.51%) |
Dec 03, 2007 | 9.310 | 9.425 | 9.266 | 9.345 | 1,225,092 | +0.14(+1.53%) |
Nov 30, 2007 | 9.548 | 9.610 | 9.143 | 9.204 | 1,862,159 | -0.03(-0.29%) |
Nov 29, 2007 | 9.222 | 9.407 | 9.196 | 9.231 | 1,672,982 | +0.06(+0.67%) |
Nov 28, 2007 | 8.755 | 9.169 | 8.684 | 9.169 | 1,998,643 | +0.42(+4.84%) |
Nov 27, 2007 | 8.834 | 8.834 | 8.552 | 8.746 | 1,742,418 | +0.16(+1.85%) |
Nov 26, 2007 | 9.107 | 9.107 | 8.561 | 8.587 | 1,743,802 | -0.50(-5.53%) |
Nov 23, 2007 | 9.063 | 9.090 | 8.816 | 9.090 | 1,734,649 | +0.50(+5.85%) |
Nov 21, 2007 | 8.693 | 8.693 | 8.473 | 8.587 | 2,108,698 | -0.31(-3.47%) |
Nov 20, 2007 | 8.896 | 9.107 | 8.552 | 8.896 | 3,246,307 | +0.03(+0.30%) |
Nov 19, 2007 | 8.887 | 8.984 | 8.772 | 8.869 | 1,869,260 | -0.24(-2.61%) |
Nov 16, 2007 | 9.072 | 9.293 | 8.913 | 9.107 | 1,888,735 | +0.08(+0.88%) |
Nov 15, 2007 | 9.310 | 9.381 | 8.949 | 9.028 | 2,590,149 | -0.48(-5.10%) |
Nov 14, 2007 | 9.689 | 9.707 | 9.478 | 9.513 | 2,335,852 | +0.16(+1.70%) |
Nov 13, 2007 | 9.266 | 9.363 | 9.055 | 9.354 | 1,778,147 | +0.19(+2.02%) |
Nov 12, 2007 | 9.319 | 9.495 | 9.099 | 9.169 | 2,761,079 | -0.66(-6.73%) |
Nov 09, 2007 | 9.777 | 10.01 | 9.601 | 9.830 | 2,472,301 | -0.26(-2.62%) |
Nov 08, 2007 | 10.23 | 10.39 | 9.927 | 10.09 | 3,373,987 | +0.21(+2.14%) |
Nov 07, 2007 | 10.17 | 10.34 | 9.813 | 9.883 | 3,358,704 | -0.15(-1.49%) |
Nov 06, 2007 | 9.980 | 10.03 | 9.795 | 10.03 | 1,939,379 | +0.29(+2.99%) |
Nov 05, 2007 | 9.645 | 9.769 | 9.487 | 9.742 | 2,225,638 | -0.11(-1.16%) |
Nov 02, 2007 | 9.460 | 9.857 | 9.425 | 9.857 | 3,007,322 | +0.34(+3.52%) |