Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.978 | 10.42 | 9.869 | 10.34 | 1,839,910 | +0.28(+2.82%) |
Jan 30, 2008 | 10.28 | 10.46 | 10.01 | 10.06 | 2,104,371 | -0.20(-1.97%) |
Jan 29, 2008 | 10.25 | 10.41 | 9.989 | 10.26 | 2,253,517 | +0.16(+1.58%) |
Jan 28, 2008 | 9.752 | 10.15 | 9.578 | 10.10 | 1,363,033 | +0.38(+3.88%) |
Jan 25, 2008 | 9.885 | 10.03 | 9.597 | 9.721 | 4,070,318 | +0.01(+0.08%) |
Jan 24, 2008 | 9.970 | 9.970 | 9.391 | 9.714 | 3,290,233 | -0.14(-1.42%) |
Jan 23, 2008 | 8.820 | 9.935 | 8.812 | 9.854 | 3,738,856 | +0.88(+9.83%) |
Jan 22, 2008 | 8.218 | 9.076 | 8.206 | 8.972 | 2,737,886 | +0.34(+3.96%) |
Jan 21, 2008 | 8.851 | 8.905 | 8.451 | 8.630 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.851 | 8.905 | 8.451 | 8.630 | 2,692,182 | -0.15(-1.73%) |
Jan 17, 2008 | 8.703 | 8.905 | 8.591 | 8.781 | 2,803,536 | +0.07(+0.76%) |
Jan 16, 2008 | 8.548 | 8.867 | 8.463 | 8.715 | 3,877,318 | +0.20(+2.37%) |
Jan 15, 2008 | 8.420 | 8.630 | 8.257 | 8.513 | 3,174,149 | +0.02(+0.18%) |
Jan 14, 2008 | 8.684 | 8.688 | 8.377 | 8.497 | 2,491,788 | -0.08(-0.91%) |
Jan 11, 2008 | 8.548 | 8.731 | 8.264 | 8.575 | 3,069,700 | -0.04(-0.50%) |
Jan 10, 2008 | 8.579 | 8.808 | 8.412 | 8.618 | 5,566,937 | -0.08(-0.89%) |
Jan 09, 2008 | 8.719 | 8.727 | 8.272 | 8.696 | 3,981,263 | +0.06(+0.67%) |
Jan 08, 2008 | 8.948 | 9.111 | 8.630 | 8.637 | 2,591,257 | -0.20(-2.24%) |
Jan 07, 2008 | 8.703 | 8.898 | 8.532 | 8.836 | 2,639,699 | +0.21(+2.48%) |
Jan 04, 2008 | 8.937 | 8.999 | 8.598 | 8.622 | 2,549,884 | -0.36(-3.98%) |
Jan 03, 2008 | 9.430 | 9.457 | 8.960 | 8.979 | 1,980,465 | -0.37(-3.99%) |
Jan 02, 2008 | 9.341 | 9.426 | 9.228 | 9.352 | 1,832,449 | +0.06(+0.67%) |
Jan 01, 2008 | 9.325 | 9.430 | 9.170 | 9.290 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.325 | 9.430 | 9.170 | 9.290 | 2,237,364 | +0.01(+0.13%) |
Dec 28, 2007 | 9.348 | 9.387 | 9.111 | 9.278 | 1,681,308 | -0.04(-0.46%) |
Dec 27, 2007 | 9.469 | 9.585 | 9.271 | 9.321 | 1,768,814 | -0.26(-2.72%) |
Dec 26, 2007 | 9.718 | 9.784 | 9.414 | 9.582 | 2,215,959 | -0.34(-3.41%) |
Dec 24, 2007 | 9.702 | 9.927 | 9.651 | 9.920 | 973,632 | +0.27(+2.78%) |
Dec 21, 2007 | 9.667 | 9.694 | 9.539 | 9.651 | 1,908,659 | +0.12(+1.26%) |
Dec 20, 2007 | 9.749 | 9.799 | 9.325 | 9.531 | 3,609,105 | -0.16(-1.68%) |
Dec 19, 2007 | 9.663 | 9.749 | 9.550 | 9.694 | 2,709,305 | +0.07(+0.73%) |
Dec 18, 2007 | 10.00 | 10.00 | 9.465 | 9.624 | 3,100,026 | -0.21(-2.09%) |
Dec 17, 2007 | 10.10 | 10.10 | 9.803 | 9.830 | 1,614,487 | -0.33(-3.21%) |
Dec 14, 2007 | 10.10 | 10.48 | 10.10 | 10.16 | 1,239,238 | -0.12(-1.13%) |
Dec 13, 2007 | 10.52 | 10.52 | 10.13 | 10.27 | 1,573,614 | -0.25(-2.40%) |
Dec 12, 2007 | 10.96 | 11.00 | 10.37 | 10.53 | 2,114,812 | -0.12(-1.13%) |
Dec 11, 2007 | 11.18 | 11.29 | 10.61 | 10.65 | 1,303,105 | -0.51(-4.53%) |
Dec 10, 2007 | 11.03 | 11.31 | 10.95 | 11.15 | 973,117 | +0.03(+0.31%) |
Dec 07, 2007 | 10.90 | 11.30 | 10.84 | 11.12 | 1,780,231 | +0.26(+2.36%) |
Dec 06, 2007 | 10.72 | 10.88 | 10.65 | 10.86 | 2,586,572 | +0.15(+1.38%) |
Dec 05, 2007 | 10.79 | 10.86 | 10.56 | 10.71 | 1,612,425 | +0.12(+1.14%) |
Dec 04, 2007 | 11.02 | 11.02 | 10.59 | 10.59 | 1,726,234 | -0.41(-3.74%) |
Dec 03, 2007 | 11.23 | 11.23 | 10.96 | 11.00 | 1,958,630 | -0.22(-1.94%) |
Nov 30, 2007 | 11.17 | 11.36 | 11.06 | 11.22 | 2,009,368 | +0.20(+1.83%) |
Nov 29, 2007 | 10.98 | 11.17 | 10.91 | 11.02 | 1,789,306 | -0.07(-0.63%) |
Nov 28, 2007 | 10.89 | 11.18 | 10.89 | 11.09 | 1,993,200 | +0.31(+2.88%) |
Nov 27, 2007 | 10.63 | 10.79 | 10.46 | 10.78 | 3,126,793 | +0.15(+1.43%) |
Nov 26, 2007 | 11.09 | 11.09 | 10.63 | 10.63 | 1,373,328 | -0.46(-4.17%) |
Nov 23, 2007 | 10.95 | 11.18 | 10.82 | 11.09 | 434,956 | +0.21(+1.93%) |
Nov 21, 2007 | 10.79 | 10.94 | 10.61 | 10.88 | 1,228,943 | -0.03(-0.32%) |
Nov 20, 2007 | 10.89 | 11.17 | 10.71 | 10.91 | 2,081,612 | +0.06(+0.54%) |
Nov 19, 2007 | 11.01 | 11.12 | 10.84 | 10.86 | 1,535,670 | -0.26(-2.31%) |
Nov 16, 2007 | 11.42 | 11.42 | 10.96 | 11.11 | 1,614,227 | -0.26(-2.26%) |
Nov 15, 2007 | 11.33 | 11.46 | 11.17 | 11.37 | 1,740,853 | -0.03(-0.24%) |
Nov 14, 2007 | 11.68 | 11.94 | 11.38 | 11.40 | 1,923,071 | -0.26(-2.23%) |
Nov 13, 2007 | 11.81 | 11.88 | 11.52 | 11.66 | 3,101,056 | +0.04(+0.37%) |
Nov 12, 2007 | 11.61 | 11.84 | 11.47 | 11.61 | 1,703,020 | +0.00(+0.00%) |
Nov 09, 2007 | 11.71 | 11.80 | 11.55 | 11.61 | 2,407,443 | -0.20(-1.68%) |
Nov 08, 2007 | 11.61 | 11.86 | 11.61 | 11.81 | 3,879,190 | +0.04(+0.30%) |
Nov 07, 2007 | 11.87 | 11.87 | 10.57 | 11.78 | 5,363,471 | -0.42(-3.44%) |
Nov 06, 2007 | 12.12 | 12.22 | 11.97 | 12.20 | 1,516,784 | +0.04(+0.32%) |
Nov 05, 2007 | 12.14 | 12.38 | 12.02 | 12.16 | 1,278,778 | -0.19(-1.51%) |
Nov 02, 2007 | 12.65 | 12.66 | 12.21 | 12.34 | 1,328,803 | -0.27(-2.13%) |