Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.130 | 9.390 | 9.020 | 9.160 | 1,561,657 | -0.08(-0.87%) |
Jan 30, 2008 | 9.670 | 9.710 | 9.150 | 9.240 | 756,164 | -0.52(-5.33%) |
Jan 29, 2008 | 9.900 | 9.900 | 9.700 | 9.760 | 356,873 | -0.11(-1.11%) |
Jan 28, 2008 | 9.340 | 9.900 | 9.340 | 9.870 | 584,770 | +0.53(+5.67%) |
Jan 25, 2008 | 9.950 | 9.950 | 9.250 | 9.340 | 331,997 | -0.46(-4.69%) |
Jan 24, 2008 | 9.600 | 9.990 | 9.020 | 9.800 | 701,402 | +0.30(+3.16%) |
Jan 23, 2008 | 9.060 | 9.590 | 8.900 | 9.500 | 703,222 | +0.37(+4.05%) |
Jan 22, 2008 | 8.680 | 9.290 | 7.200 | 9.130 | 943,202 | +0.06(+0.66%) |
Jan 21, 2008 | 9.240 | 9.300 | 8.990 | 9.070 | 4,683,959 | +0.00(+0.00%) |
Jan 18, 2008 | 9.240 | 9.300 | 8.990 | 9.070 | 4,683,959 | -0.63(-6.49%) |
Jan 17, 2008 | 10.14 | 10.16 | 9.590 | 9.700 | 588,493 | -0.43(-4.24%) |
Jan 16, 2008 | 9.950 | 10.41 | 9.930 | 10.13 | 403,304 | +0.13(+1.30%) |
Jan 15, 2008 | 9.910 | 10.19 | 9.710 | 10.00 | 396,886 | -0.29(-2.82%) |
Jan 14, 2008 | 11.05 | 11.07 | 10.16 | 10.29 | 879,117 | -1.40(-11.98%) |
Jan 11, 2008 | 11.82 | 11.96 | 11.51 | 11.69 | 288,655 | -0.20(-1.68%) |
Jan 10, 2008 | 11.40 | 11.98 | 11.28 | 11.89 | 347,052 | +0.36(+3.12%) |
Jan 09, 2008 | 11.32 | 11.58 | 11.01 | 11.53 | 353,110 | +0.23(+2.04%) |
Jan 08, 2008 | 11.23 | 11.75 | 11.03 | 11.30 | 382,990 | +0.16(+1.44%) |
Jan 07, 2008 | 10.45 | 11.17 | 10.36 | 11.14 | 583,971 | +0.76(+7.32%) |
Jan 04, 2008 | 10.82 | 10.93 | 10.33 | 10.38 | 320,548 | -0.43(-3.98%) |
Jan 03, 2008 | 11.28 | 11.31 | 10.80 | 10.81 | 310,446 | -0.49(-4.34%) |
Jan 02, 2008 | 11.43 | 11.70 | 11.00 | 11.30 | 279,704 | -0.10(-0.88%) |
Jan 01, 2008 | 11.41 | 11.73 | 11.01 | 11.40 | 297,771 | +0.00(+0.00%) |
Dec 31, 2007 | 11.41 | 11.73 | 11.01 | 11.40 | 297,771 | -0.03(-0.26%) |
Dec 28, 2007 | 11.88 | 11.96 | 11.40 | 11.43 | 244,907 | -0.27(-2.31%) |
Dec 27, 2007 | 12.50 | 12.60 | 11.68 | 11.70 | 304,425 | -0.85(-6.77%) |
Dec 26, 2007 | 11.95 | 12.75 | 11.90 | 12.55 | 291,143 | +0.57(+4.76%) |
Dec 24, 2007 | 11.90 | 11.99 | 11.64 | 11.98 | 139,700 | +0.12(+1.01%) |
Dec 21, 2007 | 11.63 | 11.88 | 11.55 | 11.86 | 654,274 | +0.43(+3.76%) |
Dec 20, 2007 | 11.29 | 11.43 | 10.88 | 11.43 | 346,110 | +0.29(+2.60%) |
Dec 19, 2007 | 10.96 | 11.14 | 10.83 | 11.14 | 323,163 | +0.14(+1.27%) |
Dec 18, 2007 | 10.80 | 11.04 | 10.43 | 11.00 | 277,166 | +0.35(+3.29%) |
Dec 17, 2007 | 10.82 | 11.08 | 10.65 | 10.65 | 280,808 | -0.26(-2.38%) |
Dec 14, 2007 | 11.20 | 11.42 | 10.91 | 10.91 | 338,724 | -0.56(-4.88%) |
Dec 13, 2007 | 11.60 | 11.66 | 10.97 | 11.47 | 554,001 | -0.29(-2.47%) |
Dec 12, 2007 | 11.81 | 11.95 | 11.00 | 11.76 | 858,808 | +0.52(+4.63%) |
Dec 11, 2007 | 12.23 | 12.32 | 11.20 | 11.24 | 682,665 | -0.95(-7.79%) |
Dec 10, 2007 | 12.73 | 12.74 | 12.13 | 12.19 | 719,465 | -0.31(-2.48%) |
Dec 07, 2007 | 12.76 | 12.76 | 12.40 | 12.50 | 377,918 | -0.22(-1.73%) |
Dec 06, 2007 | 12.65 | 12.95 | 12.59 | 12.72 | 634,504 | -0.03(-0.24%) |
Dec 05, 2007 | 13.05 | 13.18 | 12.34 | 12.75 | 485,138 | -0.38(-2.89%) |
Dec 04, 2007 | 11.62 | 13.44 | 11.58 | 13.13 | 1,272,189 | +1.38(+11.74%) |
Dec 03, 2007 | 11.00 | 11.99 | 10.90 | 11.75 | 684,851 | +0.76(+6.92%) |
Nov 30, 2007 | 11.20 | 11.20 | 10.83 | 10.99 | 814,855 | -0.03(-0.27%) |
Nov 29, 2007 | 11.10 | 11.15 | 10.81 | 11.02 | 306,763 | -0.09(-0.81%) |
Nov 28, 2007 | 10.30 | 11.11 | 10.24 | 11.11 | 554,215 | +0.94(+9.24%) |
Nov 27, 2007 | 9.850 | 10.19 | 9.810 | 10.17 | 300,179 | +0.34(+3.46%) |
Nov 26, 2007 | 9.910 | 10.09 | 9.700 | 9.830 | 360,927 | -0.17(-1.70%) |
Nov 23, 2007 | 9.980 | 10.10 | 9.900 | 10.00 | 161,197 | +0.12(+1.21%) |
Nov 21, 2007 | 10.24 | 10.44 | 9.720 | 9.880 | 380,396 | -0.44(-4.26%) |
Nov 20, 2007 | 10.53 | 10.74 | 9.850 | 10.32 | 904,640 | -0.19(-1.81%) |
Nov 19, 2007 | 10.43 | 10.77 | 10.27 | 10.51 | 271,918 | +0.01(+0.10%) |
Nov 16, 2007 | 10.46 | 10.83 | 10.45 | 10.50 | 302,033 | +0.07(+0.67%) |
Nov 15, 2007 | 11.04 | 11.08 | 10.30 | 10.43 | 434,934 | -0.61(-5.53%) |
Nov 14, 2007 | 11.08 | 11.16 | 10.83 | 11.04 | 315,563 | +0.03(+0.27%) |
Nov 13, 2007 | 10.86 | 11.10 | 10.68 | 11.01 | 353,481 | +0.27(+2.51%) |
Nov 12, 2007 | 10.55 | 11.17 | 10.30 | 10.74 | 573,553 | +0.25(+2.38%) |
Nov 09, 2007 | 10.78 | 10.88 | 10.34 | 10.49 | 557,852 | -0.48(-4.38%) |
Nov 08, 2007 | 10.61 | 11.03 | 10.40 | 10.97 | 384,386 | +0.45(+4.28%) |
Nov 07, 2007 | 11.10 | 11.24 | 10.51 | 10.52 | 405,804 | -0.72(-6.41%) |
Nov 06, 2007 | 10.51 | 11.32 | 10.29 | 11.24 | 595,085 | +0.75(+7.15%) |
Nov 05, 2007 | 10.74 | 10.87 | 10.29 | 10.49 | 357,582 | -0.34(-3.14%) |
Nov 02, 2007 | 11.06 | 11.20 | 10.36 | 10.83 | 606,742 | -0.12(-1.10%) |