Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.414 | 10.14 | 9.327 | 10.08 | 223,836 | +0.50(+5.17%) |
Jan 30, 2008 | 9.736 | 10.10 | 9.534 | 9.588 | 234,384 | -0.24(-2.44%) |
Jan 29, 2008 | 9.474 | 9.850 | 9.294 | 9.828 | 238,637 | +0.39(+4.16%) |
Jan 28, 2008 | 9.365 | 9.577 | 8.918 | 9.436 | 209,151 | +0.03(+0.35%) |
Jan 25, 2008 | 10.01 | 10.02 | 9.212 | 9.403 | 257,266 | -0.41(-4.22%) |
Jan 24, 2008 | 10.02 | 10.32 | 9.594 | 9.817 | 659,995 | +0.53(+5.69%) |
Jan 23, 2008 | 9.158 | 9.714 | 8.945 | 9.289 | 421,387 | +0.02(+0.18%) |
Jan 22, 2008 | 8.629 | 9.561 | 8.629 | 9.272 | 311,764 | +0.27(+2.97%) |
Jan 21, 2008 | 9.240 | 9.408 | 8.793 | 9.005 | 453,110 | +0.00(+0.00%) |
Jan 18, 2008 | 9.240 | 9.408 | 8.793 | 9.005 | 453,110 | +0.14(+1.60%) |
Jan 17, 2008 | 9.245 | 9.338 | 8.858 | 8.863 | 466,988 | -0.39(-4.18%) |
Jan 16, 2008 | 9.158 | 9.501 | 9.125 | 9.250 | 600,531 | +0.13(+1.37%) |
Jan 15, 2008 | 9.240 | 9.321 | 9.035 | 9.125 | 323,993 | -0.28(-3.01%) |
Jan 14, 2008 | 9.594 | 9.697 | 9.267 | 9.408 | 383,715 | -0.15(-1.54%) |
Jan 11, 2008 | 9.790 | 9.992 | 9.556 | 9.556 | 209,760 | -0.35(-3.52%) |
Jan 10, 2008 | 9.812 | 10.13 | 9.801 | 9.905 | 273,885 | -0.04(-0.38%) |
Jan 09, 2008 | 9.714 | 10.10 | 9.670 | 9.943 | 298,818 | +0.20(+2.07%) |
Jan 08, 2008 | 10.29 | 10.42 | 9.741 | 9.741 | 309,309 | -0.52(-5.05%) |
Jan 07, 2008 | 10.15 | 10.40 | 10.00 | 10.26 | 249,227 | +0.18(+1.78%) |
Jan 04, 2008 | 10.10 | 10.60 | 10.01 | 10.08 | 358,939 | -0.15(-1.49%) |
Jan 03, 2008 | 10.43 | 10.65 | 10.14 | 10.23 | 340,181 | -0.22(-2.14%) |
Jan 02, 2008 | 10.58 | 10.81 | 10.34 | 10.46 | 302,184 | -0.17(-1.59%) |
Jan 01, 2008 | 10.49 | 10.84 | 10.40 | 10.62 | 223,531 | +0.00(+0.00%) |
Dec 31, 2007 | 10.49 | 10.84 | 10.40 | 10.62 | 223,531 | +0.06(+0.57%) |
Dec 28, 2007 | 10.56 | 10.87 | 10.53 | 10.56 | 159,057 | +0.11(+1.04%) |
Dec 27, 2007 | 10.88 | 11.00 | 10.40 | 10.46 | 169,142 | -0.44(-4.00%) |
Dec 26, 2007 | 10.79 | 11.00 | 10.68 | 10.89 | 186,718 | +0.01(+0.05%) |
Dec 24, 2007 | 10.80 | 11.05 | 10.43 | 10.89 | 121,184 | +0.03(+0.30%) |
Dec 21, 2007 | 10.68 | 10.90 | 10.54 | 10.85 | 673,974 | +0.34(+3.27%) |
Dec 20, 2007 | 10.54 | 10.56 | 10.41 | 10.51 | 272,531 | +0.10(+0.94%) |
Dec 19, 2007 | 10.41 | 10.52 | 10.40 | 10.41 | 238,264 | +0.00(+0.00%) |
Dec 18, 2007 | 10.48 | 10.55 | 10.37 | 10.41 | 435,689 | +0.09(+0.84%) |
Dec 17, 2007 | 10.49 | 10.66 | 10.32 | 10.32 | 237,840 | -0.18(-1.71%) |
Dec 14, 2007 | 10.52 | 10.85 | 10.50 | 10.50 | 140,011 | -0.15(-1.38%) |
Dec 13, 2007 | 10.59 | 10.78 | 10.52 | 10.65 | 238,754 | -0.05(-0.51%) |
Dec 12, 2007 | 10.86 | 10.90 | 10.55 | 10.71 | 146,880 | +0.23(+2.24%) |
Dec 11, 2007 | 11.04 | 11.12 | 10.41 | 10.47 | 298,302 | -0.49(-4.48%) |
Dec 10, 2007 | 11.04 | 11.16 | 10.87 | 10.96 | 211,741 | -0.07(-0.59%) |
Dec 07, 2007 | 11.11 | 11.27 | 10.92 | 11.03 | 163,246 | -0.03(-0.30%) |
Dec 06, 2007 | 10.94 | 11.11 | 10.90 | 11.06 | 421,519 | +0.11(+1.00%) |
Dec 05, 2007 | 11.32 | 11.32 | 10.86 | 10.95 | 213,636 | -0.17(-1.57%) |
Dec 04, 2007 | 11.32 | 11.38 | 11.11 | 11.13 | 137,924 | -0.37(-3.22%) |
Dec 03, 2007 | 11.53 | 11.75 | 11.30 | 11.50 | 200,888 | +0.01(+0.09%) |
Nov 30, 2007 | 11.45 | 11.56 | 11.36 | 11.49 | 385,526 | +0.16(+1.44%) |
Nov 29, 2007 | 11.55 | 11.55 | 11.10 | 11.32 | 141,995 | -0.25(-2.12%) |
Nov 28, 2007 | 11.07 | 11.57 | 11.05 | 11.57 | 270,695 | +0.64(+5.84%) |
Nov 27, 2007 | 10.95 | 11.45 | 10.86 | 10.93 | 134,926 | +0.00(+0.00%) |
Nov 26, 2007 | 11.64 | 11.82 | 10.87 | 10.93 | 190,725 | -0.71(-6.09%) |
Nov 23, 2007 | 11.61 | 11.97 | 11.57 | 11.64 | 106,691 | +0.10(+0.85%) |
Nov 21, 2007 | 11.70 | 11.97 | 11.31 | 11.54 | 191,486 | -0.21(-1.76%) |
Nov 20, 2007 | 11.58 | 12.00 | 11.50 | 11.75 | 219,607 | +0.15(+1.32%) |
Nov 19, 2007 | 11.71 | 11.71 | 11.31 | 11.59 | 126,067 | -0.25(-2.12%) |
Nov 16, 2007 | 11.98 | 12.03 | 11.50 | 11.85 | 234,074 | -0.10(-0.87%) |
Nov 15, 2007 | 11.83 | 12.01 | 11.73 | 11.95 | 97,253 | +0.09(+0.74%) |
Nov 14, 2007 | 12.10 | 12.24 | 11.76 | 11.86 | 683,003 | -0.21(-1.72%) |
Nov 13, 2007 | 12.02 | 12.13 | 11.69 | 12.07 | 231,915 | +0.41(+3.51%) |
Nov 12, 2007 | 11.66 | 11.91 | 11.45 | 11.66 | 318,726 | +0.01(+0.05%) |
Nov 09, 2007 | 11.77 | 12.07 | 11.54 | 11.65 | 144,130 | -0.32(-2.69%) |
Nov 08, 2007 | 11.63 | 12.12 | 11.63 | 11.98 | 191,422 | +0.47(+4.12%) |
Nov 07, 2007 | 11.82 | 12.10 | 11.49 | 11.50 | 152,800 | -0.51(-4.22%) |
Nov 06, 2007 | 12.07 | 12.10 | 11.77 | 12.01 | 181,284 | -0.04(-0.36%) |
Nov 05, 2007 | 12.00 | 12.18 | 11.63 | 12.05 | 244,375 | -0.21(-1.73%) |
Nov 02, 2007 | 12.34 | 12.42 | 12.07 | 12.26 | 141,560 | +0.10(+0.85%) |