Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.135 | 8.671 | 8.047 | 8.528 | 753,577 | +0.26(+3.20%) |
Jan 30, 2008 | 8.309 | 8.587 | 8.187 | 8.263 | 905,063 | -0.10(-1.15%) |
Jan 29, 2008 | 8.415 | 8.455 | 8.219 | 8.359 | 531,868 | -0.02(-0.21%) |
Jan 28, 2008 | 8.363 | 8.394 | 8.154 | 8.376 | 481,656 | -0.02(-0.23%) |
Jan 25, 2008 | 8.608 | 8.643 | 8.200 | 8.395 | 935,336 | -0.13(-1.48%) |
Jan 24, 2008 | 8.583 | 8.867 | 8.296 | 8.522 | 932,204 | +0.05(+0.63%) |
Jan 23, 2008 | 8.441 | 8.602 | 8.210 | 8.468 | 1,137,331 | -0.19(-2.21%) |
Jan 22, 2008 | 8.482 | 8.897 | 8.424 | 8.660 | 992,589 | -0.19(-2.19%) |
Jan 21, 2008 | 8.696 | 9.020 | 8.612 | 8.853 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.696 | 9.020 | 8.612 | 8.853 | 1,086,978 | -0.04(-0.41%) |
Jan 17, 2008 | 9.443 | 9.549 | 8.813 | 8.890 | 1,071,565 | -0.50(-5.34%) |
Jan 16, 2008 | 9.478 | 9.589 | 9.267 | 9.392 | 966,924 | -0.09(-0.99%) |
Jan 15, 2008 | 9.555 | 9.675 | 9.302 | 9.486 | 935,858 | -0.24(-2.46%) |
Jan 14, 2008 | 9.694 | 9.901 | 9.673 | 9.725 | 1,179,087 | +0.09(+0.97%) |
Jan 11, 2008 | 10.03 | 10.08 | 9.533 | 9.631 | 917,068 | -0.47(-4.68%) |
Jan 10, 2008 | 9.857 | 10.23 | 9.836 | 10.10 | 890,970 | +0.15(+1.52%) |
Jan 09, 2008 | 9.593 | 9.968 | 9.365 | 9.953 | 1,558,023 | +0.23(+2.38%) |
Jan 08, 2008 | 10.21 | 10.38 | 9.715 | 9.721 | 852,868 | -0.54(-5.27%) |
Jan 07, 2008 | 10.39 | 10.54 | 10.14 | 10.26 | 1,479,209 | -0.10(-1.00%) |
Jan 04, 2008 | 10.27 | 10.51 | 10.17 | 10.37 | 1,262,077 | -0.07(-0.66%) |
Jan 03, 2008 | 10.45 | 10.75 | 10.36 | 10.43 | 1,786,638 | +0.04(+0.42%) |
Jan 02, 2008 | 10.44 | 10.71 | 10.34 | 10.39 | 932,204 | -0.05(-0.46%) |
Jan 01, 2008 | 10.91 | 10.91 | 10.32 | 10.44 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.91 | 10.91 | 10.32 | 10.44 | 795,458 | -0.33(-3.09%) |
Dec 28, 2007 | 10.40 | 10.81 | 10.37 | 10.77 | 1,370,121 | +0.58(+5.70%) |
Dec 27, 2007 | 10.84 | 10.85 | 10.19 | 10.19 | 751,609 | -0.67(-6.17%) |
Dec 26, 2007 | 10.54 | 10.87 | 10.22 | 10.86 | 833,033 | +0.19(+1.81%) |
Dec 24, 2007 | 10.18 | 10.67 | 10.11 | 10.67 | 417,821 | +0.41(+4.02%) |
Dec 21, 2007 | 10.14 | 10.44 | 10.09 | 10.26 | 1,491,214 | +0.25(+2.53%) |
Dec 20, 2007 | 9.281 | 10.06 | 9.281 | 10.00 | 2,792,542 | +1.14(+12.81%) |
Dec 19, 2007 | 8.907 | 8.907 | 8.685 | 8.867 | 512,602 | +0.06(+0.63%) |
Dec 18, 2007 | 8.700 | 8.993 | 8.681 | 8.811 | 735,429 | +0.11(+1.28%) |
Dec 17, 2007 | 8.736 | 8.890 | 8.652 | 8.700 | 395,116 | -0.07(-0.85%) |
Dec 14, 2007 | 8.955 | 9.081 | 8.744 | 8.775 | 402,424 | -0.31(-3.46%) |
Dec 13, 2007 | 9.118 | 9.267 | 8.963 | 9.089 | 596,068 | -0.08(-0.84%) |
Dec 12, 2007 | 9.244 | 9.399 | 8.997 | 9.166 | 443,214 | +0.16(+1.74%) |
Dec 11, 2007 | 9.436 | 9.604 | 9.009 | 9.009 | 538,131 | -0.34(-3.69%) |
Dec 10, 2007 | 9.296 | 9.466 | 9.277 | 9.353 | 438,438 | +0.06(+0.66%) |
Dec 07, 2007 | 9.629 | 9.641 | 9.162 | 9.292 | 597,633 | -0.28(-2.94%) |
Dec 06, 2007 | 9.518 | 9.631 | 9.401 | 9.574 | 805,892 | +0.12(+1.28%) |
Dec 05, 2007 | 9.300 | 9.518 | 9.206 | 9.453 | 386,765 | +0.36(+3.94%) |
Dec 04, 2007 | 9.284 | 9.445 | 9.043 | 9.095 | 422,258 | -0.30(-3.14%) |
Dec 03, 2007 | 9.564 | 9.696 | 9.304 | 9.390 | 474,051 | -0.05(-0.51%) |
Nov 30, 2007 | 9.861 | 9.888 | 9.424 | 9.438 | 522,473 | -0.26(-2.73%) |
Nov 29, 2007 | 9.643 | 9.867 | 9.614 | 9.702 | 319,434 | +0.03(+0.32%) |
Nov 28, 2007 | 9.532 | 9.714 | 9.464 | 9.671 | 635,736 | +0.27(+2.87%) |
Nov 27, 2007 | 9.323 | 9.560 | 9.181 | 9.401 | 753,697 | +0.05(+0.55%) |
Nov 26, 2007 | 9.384 | 9.570 | 9.321 | 9.350 | 607,029 | -0.05(-0.57%) |
Nov 23, 2007 | 9.361 | 9.480 | 9.292 | 9.403 | 244,273 | +0.07(+0.78%) |
Nov 21, 2007 | 9.325 | 9.729 | 9.290 | 9.330 | 446,790 | -0.06(-0.67%) |
Nov 20, 2007 | 9.403 | 9.698 | 9.102 | 9.394 | 793,365 | -0.06(-0.63%) |
Nov 19, 2007 | 9.493 | 9.566 | 9.307 | 9.453 | 661,416 | -0.16(-1.69%) |
Nov 16, 2007 | 9.560 | 9.629 | 9.361 | 9.616 | 777,707 | +0.07(+0.78%) |
Nov 15, 2007 | 9.706 | 9.809 | 9.445 | 9.541 | 755,263 | -0.23(-2.35%) |
Nov 14, 2007 | 10.06 | 10.06 | 9.532 | 9.771 | 623,731 | -0.29(-2.89%) |
Nov 13, 2007 | 9.677 | 10.08 | 9.553 | 10.06 | 665,487 | +0.49(+5.17%) |
Nov 12, 2007 | 9.482 | 9.763 | 9.428 | 9.568 | 573,102 | +0.06(+0.60%) |
Nov 09, 2007 | 9.696 | 9.696 | 9.428 | 9.510 | 620,182 | -0.18(-1.90%) |
Nov 08, 2007 | 9.702 | 9.773 | 9.509 | 9.694 | 556,399 | +0.10(+1.00%) |
Nov 07, 2007 | 9.750 | 9.750 | 9.472 | 9.599 | 843,525 | -0.12(-1.22%) |
Nov 06, 2007 | 9.677 | 9.737 | 9.244 | 9.717 | 800,672 | +0.14(+1.42%) |
Nov 05, 2007 | 9.602 | 9.706 | 9.436 | 9.581 | 825,204 | -0.19(-1.94%) |
Nov 02, 2007 | 9.884 | 9.884 | 9.474 | 9.771 | 740,126 | +0.11(+1.15%) |