Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.704 | 9.933 | 9.540 | 9.712 | 20,804,816 | +0.11(+1.11%) |
Jan 30, 2008 | 9.674 | 9.918 | 9.579 | 9.605 | 14,840,474 | -0.04(-0.44%) |
Jan 29, 2008 | 9.701 | 9.773 | 9.422 | 9.647 | 16,359,778 | -0.02(-0.16%) |
Jan 28, 2008 | 9.712 | 9.773 | 9.556 | 9.663 | 14,780,791 | +0.01(+0.08%) |
Jan 25, 2008 | 9.975 | 9.998 | 9.544 | 9.655 | 14,784,549 | -0.24(-2.47%) |
Jan 24, 2008 | 10.21 | 10.21 | 9.819 | 9.899 | 16,502,560 | -0.27(-2.63%) |
Jan 23, 2008 | 9.594 | 10.30 | 9.491 | 10.17 | 22,051,796 | +0.46(+4.76%) |
Jan 22, 2008 | 9.247 | 9.888 | 9.247 | 9.704 | 19,695,376 | +0.02(+0.16%) |
Jan 21, 2008 | 9.857 | 9.998 | 9.613 | 9.689 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.857 | 9.998 | 9.613 | 9.689 | 22,730,266 | -0.08(-0.86%) |
Jan 17, 2008 | 10.18 | 10.34 | 9.739 | 9.773 | 16,033,581 | -0.34(-3.36%) |
Jan 16, 2008 | 9.704 | 10.26 | 9.663 | 10.11 | 21,537,030 | +0.38(+3.88%) |
Jan 15, 2008 | 9.746 | 9.842 | 9.586 | 9.735 | 17,539,814 | -0.13(-1.32%) |
Jan 14, 2008 | 10.15 | 10.15 | 9.804 | 9.865 | 16,522,578 | -0.23(-2.27%) |
Jan 11, 2008 | 10.23 | 10.33 | 9.975 | 10.09 | 17,117,328 | -0.25(-2.40%) |
Jan 10, 2008 | 9.991 | 10.47 | 9.899 | 10.34 | 23,119,896 | +0.29(+2.92%) |
Jan 09, 2008 | 9.746 | 10.07 | 9.655 | 10.05 | 23,694,222 | +0.30(+3.05%) |
Jan 08, 2008 | 9.827 | 9.865 | 9.640 | 9.750 | 17,957,394 | -0.01(-0.08%) |
Jan 07, 2008 | 9.746 | 9.872 | 9.693 | 9.758 | 13,914,664 | +0.09(+0.91%) |
Jan 04, 2008 | 9.781 | 9.830 | 9.582 | 9.670 | 15,917,931 | -0.19(-1.90%) |
Jan 03, 2008 | 9.850 | 9.995 | 9.834 | 9.857 | 15,869,118 | +0.06(+0.62%) |
Jan 02, 2008 | 10.17 | 10.19 | 9.769 | 9.796 | 16,756,297 | -0.40(-3.89%) |
Jan 01, 2008 | 10.28 | 10.33 | 10.12 | 10.19 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.28 | 10.33 | 10.12 | 10.19 | 11,853,939 | -0.10(-0.96%) |
Dec 28, 2007 | 10.26 | 10.44 | 10.21 | 10.29 | 10,814,307 | +0.03(+0.30%) |
Dec 27, 2007 | 10.20 | 10.35 | 10.19 | 10.26 | 9,342,483 | -0.05(-0.52%) |
Dec 26, 2007 | 10.44 | 10.44 | 10.19 | 10.32 | 9,059,376 | -0.15(-1.46%) |
Dec 24, 2007 | 10.29 | 10.48 | 10.24 | 10.47 | 4,977,221 | +0.24(+2.35%) |
Dec 21, 2007 | 10.19 | 10.26 | 10.04 | 10.23 | 24,051,576 | +0.07(+0.71%) |
Dec 20, 2007 | 9.930 | 10.17 | 9.930 | 10.15 | 21,793,474 | +0.28(+2.82%) |
Dec 19, 2007 | 9.968 | 9.987 | 9.819 | 9.876 | 14,935,179 | -0.11(-1.11%) |
Dec 18, 2007 | 9.872 | 10.06 | 9.846 | 9.987 | 20,372,450 | +0.17(+1.71%) |
Dec 17, 2007 | 10.16 | 10.17 | 9.777 | 9.819 | 21,236,986 | -0.18(-1.83%) |
Dec 14, 2007 | 9.922 | 10.11 | 9.922 | 10.00 | 19,534,780 | +0.00(+0.00%) |
Dec 13, 2007 | 9.865 | 10.04 | 9.766 | 10.00 | 19,310,288 | +0.09(+0.92%) |
Dec 12, 2007 | 10.31 | 10.31 | 9.735 | 9.911 | 27,404,560 | -0.19(-1.89%) |
Dec 11, 2007 | 10.55 | 10.55 | 9.930 | 10.10 | 43,799,740 | -0.71(-6.60%) |
Dec 10, 2007 | 10.93 | 11.03 | 10.70 | 10.81 | 14,791,902 | -0.02(-0.18%) |
Dec 07, 2007 | 10.86 | 10.95 | 10.81 | 10.83 | 13,096,412 | +0.10(+0.92%) |
Dec 06, 2007 | 10.78 | 10.88 | 10.62 | 10.73 | 13,215,506 | -0.05(-0.42%) |
Dec 05, 2007 | 10.88 | 10.96 | 10.69 | 10.78 | 14,097,549 | -0.02(-0.14%) |
Dec 04, 2007 | 10.94 | 11.09 | 10.80 | 10.80 | 14,292,932 | -0.23(-2.08%) |
Dec 03, 2007 | 11.03 | 11.20 | 10.88 | 11.02 | 13,418,013 | +0.05(+0.49%) |
Nov 30, 2007 | 10.90 | 11.14 | 10.89 | 10.97 | 14,859,139 | +0.18(+1.66%) |
Nov 29, 2007 | 10.88 | 10.91 | 10.67 | 10.79 | 10,703,450 | -0.10(-0.91%) |
Nov 28, 2007 | 10.68 | 10.97 | 10.65 | 10.89 | 14,767,521 | +0.27(+2.51%) |
Nov 27, 2007 | 10.72 | 10.74 | 10.43 | 10.62 | 14,585,055 | -0.06(-0.57%) |
Nov 26, 2007 | 10.69 | 10.93 | 10.67 | 10.69 | 12,203,963 | +0.00(+0.00%) |
Nov 23, 2007 | 10.86 | 10.89 | 10.62 | 10.69 | 6,696,609 | -0.09(-0.81%) |
Nov 21, 2007 | 10.68 | 10.88 | 10.68 | 10.77 | 10,552,620 | -0.02(-0.18%) |
Nov 20, 2007 | 10.80 | 10.97 | 10.65 | 10.79 | 14,916,954 | -0.01(-0.11%) |
Nov 19, 2007 | 10.84 | 10.89 | 10.69 | 10.80 | 15,026,994 | -0.13(-1.19%) |
Nov 16, 2007 | 10.66 | 10.97 | 10.61 | 10.93 | 17,310,642 | +0.37(+3.47%) |
Nov 15, 2007 | 10.67 | 10.99 | 10.49 | 10.57 | 12,896,827 | -0.12(-1.14%) |
Nov 14, 2007 | 10.70 | 10.85 | 10.66 | 10.69 | 10,112,283 | +0.07(+0.68%) |
Nov 13, 2007 | 10.26 | 10.64 | 10.24 | 10.62 | 11,827,705 | +0.42(+4.16%) |
Nov 12, 2007 | 10.15 | 10.69 | 10.15 | 10.19 | 15,839,218 | +0.00(+0.00%) |
Nov 09, 2007 | 10.28 | 10.56 | 10.17 | 10.19 | 12,548,461 | -0.25(-2.38%) |
Nov 08, 2007 | 10.44 | 10.57 | 10.20 | 10.44 | 11,509,517 | +0.01(+0.11%) |
Nov 07, 2007 | 10.47 | 10.65 | 10.41 | 10.43 | 10,712,978 | -0.19(-1.83%) |
Nov 06, 2007 | 10.69 | 10.77 | 10.38 | 10.62 | 11,021,115 | -0.07(-0.64%) |
Nov 05, 2007 | 10.71 | 10.88 | 10.59 | 10.69 | 9,919,057 | -0.12(-1.09%) |
Nov 02, 2007 | 10.78 | 10.89 | 10.59 | 10.81 | 9,533,140 | +0.05(+0.46%) |