Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.202 | 8.597 | 8.168 | 8.512 | 2,328,804 | -0.18(-2.04%) |
Jan 30, 2008 | 8.637 | 8.895 | 8.609 | 8.689 | 2,212,796 | +0.05(+0.60%) |
Jan 29, 2008 | 8.700 | 8.700 | 8.557 | 8.637 | 2,212,796 | -0.02(-0.20%) |
Jan 28, 2008 | 8.460 | 8.660 | 8.317 | 8.655 | 4,400,435 | +0.31(+3.70%) |
Jan 25, 2008 | 8.866 | 8.884 | 8.307 | 8.346 | 4,593,783 | -0.64(-7.07%) |
Jan 24, 2008 | 8.718 | 9.010 | 8.718 | 8.981 | 5,468,438 | +0.62(+7.39%) |
Jan 23, 2008 | 7.951 | 8.380 | 7.830 | 8.363 | 6,363,013 | -0.15(-1.75%) |
Jan 22, 2008 | 8.059 | 8.546 | 8.048 | 8.512 | 4,975,355 | -0.25(-2.81%) |
Jan 21, 2008 | 9.015 | 9.055 | 8.689 | 8.758 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.015 | 9.055 | 8.689 | 8.758 | 4,559,887 | -0.31(-3.47%) |
Jan 17, 2008 | 9.422 | 9.462 | 9.023 | 9.073 | 3,377,120 | -0.27(-2.94%) |
Jan 16, 2008 | 9.410 | 9.502 | 9.301 | 9.347 | 3,193,058 | -0.19(-1.98%) |
Jan 15, 2008 | 9.708 | 9.748 | 9.525 | 9.536 | 2,542,112 | -0.33(-3.31%) |
Jan 14, 2008 | 9.845 | 9.874 | 9.771 | 9.862 | 1,647,717 | +0.23(+2.44%) |
Jan 11, 2008 | 9.696 | 9.736 | 9.565 | 9.628 | 2,240,416 | -0.03(-0.30%) |
Jan 10, 2008 | 9.473 | 9.708 | 9.439 | 9.656 | 3,060,543 | +0.04(+0.42%) |
Jan 09, 2008 | 9.513 | 9.616 | 9.433 | 9.616 | 2,547,579 | +0.20(+2.13%) |
Jan 08, 2008 | 9.679 | 9.758 | 9.416 | 9.416 | 1,615,743 | -0.39(-3.97%) |
Jan 07, 2008 | 9.725 | 9.805 | 9.674 | 9.805 | 1,724,324 | +0.05(+0.47%) |
Jan 04, 2008 | 9.880 | 9.891 | 9.742 | 9.759 | 1,253,395 | -0.22(-2.18%) |
Jan 03, 2008 | 9.988 | 10.04 | 9.948 | 9.977 | 1,510,863 | -0.05(-0.51%) |
Jan 02, 2008 | 10.11 | 10.12 | 10.000 | 10.03 | 2,187,406 | -0.01(-0.06%) |
Jan 01, 2008 | 10.02 | 10.15 | 10.02 | 10.03 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.02 | 10.15 | 10.02 | 10.03 | 1,831,260 | -0.17(-1.68%) |
Dec 28, 2007 | 10.21 | 10.24 | 10.16 | 10.21 | 1,582,814 | +0.17(+1.71%) |
Dec 27, 2007 | 10.08 | 10.11 | 10.02 | 10.03 | 1,167,616 | +0.06(+0.57%) |
Dec 26, 2007 | 9.954 | 9.983 | 9.897 | 9.977 | 954,398 | +0.03(+0.35%) |
Dec 24, 2007 | 9.960 | 9.960 | 9.817 | 9.943 | 584,960 | +0.10(+0.99%) |
Dec 21, 2007 | 9.777 | 9.845 | 9.745 | 9.845 | 1,419,292 | +0.18(+1.90%) |
Dec 20, 2007 | 9.622 | 9.719 | 9.548 | 9.662 | 1,733,661 | +0.07(+0.78%) |
Dec 19, 2007 | 9.628 | 9.696 | 9.513 | 9.588 | 1,826,313 | -0.17(-1.76%) |
Dec 18, 2007 | 9.822 | 9.828 | 9.622 | 9.759 | 1,633,968 | +0.07(+0.71%) |
Dec 17, 2007 | 9.782 | 9.840 | 9.674 | 9.691 | 1,949,081 | -0.22(-2.20%) |
Dec 14, 2007 | 10.05 | 10.11 | 9.908 | 9.908 | 2,387,253 | -0.42(-4.05%) |
Dec 13, 2007 | 10.29 | 10.35 | 10.18 | 10.33 | 1,826,002 | +0.07(+0.67%) |
Dec 12, 2007 | 10.43 | 10.47 | 10.13 | 10.26 | 1,971,355 | +0.15(+1.47%) |
Dec 11, 2007 | 10.41 | 10.49 | 10.07 | 10.11 | 2,100,112 | -0.38(-3.66%) |
Dec 10, 2007 | 10.42 | 10.55 | 10.41 | 10.49 | 1,186,124 | +0.11(+1.05%) |
Dec 07, 2007 | 10.39 | 10.44 | 10.34 | 10.38 | 1,035,293 | +0.05(+0.50%) |
Dec 06, 2007 | 10.19 | 10.33 | 10.15 | 10.33 | 2,421,916 | +0.24(+2.38%) |
Dec 05, 2007 | 10.10 | 10.17 | 10.02 | 10.09 | 5,393,974 | +0.06(+0.57%) |
Dec 04, 2007 | 9.920 | 10.10 | 9.920 | 10.03 | 1,377,974 | +0.01(+0.06%) |
Dec 03, 2007 | 10.05 | 10.09 | 9.994 | 10.03 | 1,339,515 | -0.14(-1.41%) |
Nov 30, 2007 | 10.28 | 10.32 | 10.14 | 10.17 | 1,830,195 | +0.05(+0.51%) |
Nov 29, 2007 | 10.10 | 10.17 | 10.000 | 10.12 | 1,970,962 | -0.33(-3.18%) |
Nov 28, 2007 | 10.26 | 10.46 | 10.24 | 10.45 | 1,498,747 | +0.25(+2.41%) |
Nov 27, 2007 | 10.05 | 10.21 | 10.02 | 10.21 | 1,681,714 | +0.47(+4.82%) |
Nov 26, 2007 | 9.971 | 9.994 | 9.731 | 9.736 | 1,290,909 | -0.30(-3.02%) |
Nov 23, 2007 | 10.03 | 10.11 | 9.983 | 10.04 | 803,315 | +0.33(+3.42%) |
Nov 21, 2007 | 9.771 | 9.845 | 9.599 | 9.708 | 2,017,302 | -0.25(-2.47%) |
Nov 20, 2007 | 9.845 | 10.02 | 9.817 | 9.954 | 2,147,345 | -0.17(-1.70%) |
Nov 19, 2007 | 10.22 | 10.22 | 10.05 | 10.13 | 1,727,469 | -0.50(-4.74%) |
Nov 16, 2007 | 10.60 | 10.65 | 10.50 | 10.63 | 1,275,161 | -0.09(-0.80%) |
Nov 15, 2007 | 10.75 | 10.82 | 10.61 | 10.72 | 1,206,852 | -0.12(-1.11%) |
Nov 14, 2007 | 11.01 | 11.02 | 10.81 | 10.84 | 1,142,212 | -0.17(-1.51%) |
Nov 13, 2007 | 10.83 | 11.01 | 10.78 | 11.00 | 1,140,135 | +0.35(+3.33%) |
Nov 12, 2007 | 10.65 | 10.86 | 10.62 | 10.65 | 1,570,335 | -0.19(-1.74%) |
Nov 09, 2007 | 10.76 | 10.99 | 10.69 | 10.84 | 1,646,232 | -0.29(-2.57%) |
Nov 08, 2007 | 11.05 | 11.15 | 10.89 | 11.12 | 1,949,867 | +0.14(+1.25%) |
Nov 07, 2007 | 11.21 | 11.25 | 10.97 | 10.98 | 1,113,742 | -0.38(-3.33%) |
Nov 06, 2007 | 11.28 | 11.36 | 11.18 | 11.36 | 1,183,617 | +0.07(+0.61%) |
Nov 05, 2007 | 11.23 | 11.34 | 11.19 | 11.29 | 1,486,203 | -0.25(-2.18%) |
Nov 02, 2007 | 11.56 | 11.59 | 11.37 | 11.55 | 1,867,756 | +0.04(+0.35%) |