Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.076 | 9.640 | 9.013 | 9.499 | 271,031 | +0.24(+2.54%) |
Jan 30, 2008 | 9.334 | 9.797 | 9.107 | 9.264 | 248,595 | -0.16(-1.66%) |
Jan 29, 2008 | 9.883 | 9.883 | 9.326 | 9.421 | 157,322 | -0.45(-4.60%) |
Jan 28, 2008 | 9.922 | 9.922 | 9.671 | 9.875 | 315,666 | -0.05(-0.47%) |
Jan 25, 2008 | 9.859 | 10.15 | 9.569 | 9.922 | 291,806 | +0.33(+3.43%) |
Jan 24, 2008 | 8.856 | 9.718 | 8.715 | 9.593 | 505,689 | +0.66(+7.37%) |
Jan 23, 2008 | 8.621 | 8.950 | 8.441 | 8.935 | 516,626 | +0.08(+0.88%) |
Jan 22, 2008 | 8.425 | 8.974 | 8.253 | 8.856 | 334,678 | -0.14(-1.57%) |
Jan 21, 2008 | 9.334 | 9.389 | 8.848 | 8.997 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.334 | 9.389 | 8.848 | 8.997 | 381,257 | -0.28(-3.04%) |
Jan 17, 2008 | 9.891 | 10.01 | 9.264 | 9.279 | 277,495 | -0.73(-7.28%) |
Jan 16, 2008 | 9.891 | 10.28 | 9.624 | 10.01 | 214,709 | +0.13(+1.27%) |
Jan 15, 2008 | 9.969 | 10.00 | 9.687 | 9.883 | 422,814 | -0.13(-1.33%) |
Jan 14, 2008 | 9.953 | 10.32 | 9.836 | 10.02 | 348,968 | +0.09(+0.95%) |
Jan 11, 2008 | 10.67 | 10.75 | 9.891 | 9.922 | 371,086 | -1.02(-9.31%) |
Jan 10, 2008 | 10.69 | 11.12 | 10.48 | 10.94 | 244,341 | +0.05(+0.43%) |
Jan 09, 2008 | 10.85 | 10.96 | 10.24 | 10.89 | 290,244 | +0.00(+0.00%) |
Jan 08, 2008 | 11.54 | 11.76 | 10.87 | 10.89 | 306,479 | -0.61(-5.31%) |
Jan 07, 2008 | 11.18 | 11.52 | 11.09 | 11.51 | 291,806 | +0.20(+1.80%) |
Jan 04, 2008 | 11.76 | 11.80 | 11.28 | 11.30 | 300,100 | -0.70(-5.81%) |
Jan 03, 2008 | 12.54 | 12.83 | 11.90 | 12.00 | 295,379 | -0.54(-4.31%) |
Jan 02, 2008 | 13.03 | 13.26 | 12.31 | 12.54 | 551,931 | -0.34(-2.68%) |
Jan 01, 2008 | 13.11 | 13.15 | 12.28 | 12.88 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.11 | 13.15 | 12.28 | 12.88 | 399,240 | -0.18(-1.38%) |
Dec 28, 2007 | 12.84 | 13.20 | 12.59 | 13.06 | 217,419 | +0.53(+4.19%) |
Dec 27, 2007 | 13.17 | 13.17 | 12.33 | 12.54 | 269,860 | -0.63(-4.76%) |
Dec 26, 2007 | 12.20 | 13.28 | 12.20 | 13.17 | 387,501 | +0.78(+6.33%) |
Dec 24, 2007 | 12.63 | 12.66 | 12.34 | 12.38 | 134,547 | -0.12(-0.94%) |
Dec 21, 2007 | 12.46 | 12.74 | 12.11 | 12.50 | 765,306 | +0.05(+0.38%) |
Dec 20, 2007 | 11.96 | 12.48 | 11.72 | 12.45 | 362,367 | +0.60(+5.02%) |
Dec 19, 2007 | 11.48 | 12.54 | 11.43 | 11.86 | 453,212 | +0.24(+2.09%) |
Dec 18, 2007 | 11.92 | 12.04 | 11.12 | 11.62 | 362,238 | -0.02(-0.13%) |
Dec 17, 2007 | 11.33 | 12.10 | 11.23 | 11.63 | 278,026 | +0.07(+0.61%) |
Dec 14, 2007 | 12.13 | 12.36 | 11.55 | 11.56 | 302,741 | -0.59(-4.84%) |
Dec 13, 2007 | 12.14 | 12.17 | 11.79 | 12.15 | 264,629 | -0.02(-0.13%) |
Dec 12, 2007 | 12.27 | 12.45 | 11.90 | 12.16 | 347,820 | +0.13(+1.11%) |
Dec 11, 2007 | 12.04 | 12.54 | 11.90 | 12.03 | 555,179 | +0.09(+0.79%) |
Dec 10, 2007 | 11.75 | 12.23 | 11.51 | 11.94 | 409,773 | +0.20(+1.67%) |
Dec 07, 2007 | 11.69 | 12.05 | 11.48 | 11.74 | 428,649 | +0.30(+2.60%) |
Dec 06, 2007 | 10.30 | 12.41 | 9.883 | 11.44 | 1,655,798 | +2.49(+27.85%) |
Dec 05, 2007 | 8.825 | 9.146 | 8.668 | 8.950 | 285,809 | +0.29(+3.35%) |
Dec 04, 2007 | 9.178 | 9.178 | 8.558 | 8.660 | 369,000 | -0.62(-6.67%) |
Dec 03, 2007 | 9.460 | 9.460 | 9.248 | 9.279 | 204,660 | -0.16(-1.74%) |
Nov 30, 2007 | 9.875 | 9.875 | 9.342 | 9.444 | 376,911 | -0.24(-2.43%) |
Nov 29, 2007 | 9.946 | 10.24 | 9.671 | 9.679 | 188,583 | -0.27(-2.68%) |
Nov 28, 2007 | 9.624 | 10.09 | 9.538 | 9.946 | 239,069 | +0.41(+4.27%) |
Nov 27, 2007 | 8.982 | 9.569 | 8.982 | 9.538 | 255,570 | +0.60(+6.75%) |
Nov 26, 2007 | 9.538 | 9.875 | 8.927 | 8.935 | 330,489 | -0.61(-6.40%) |
Nov 23, 2007 | 9.562 | 9.805 | 9.319 | 9.546 | 93,270 | +0.19(+2.01%) |
Nov 21, 2007 | 9.577 | 9.812 | 9.326 | 9.358 | 181,310 | -0.12(-1.24%) |
Nov 20, 2007 | 9.405 | 9.946 | 9.264 | 9.475 | 237,962 | +0.10(+1.09%) |
Nov 19, 2007 | 9.711 | 9.836 | 9.374 | 9.374 | 279,638 | -0.24(-2.45%) |
Nov 16, 2007 | 10.10 | 10.10 | 9.522 | 9.609 | 375,584 | -0.24(-2.47%) |
Nov 15, 2007 | 9.483 | 10.17 | 9.483 | 9.852 | 392,350 | -0.03(-0.32%) |
Nov 14, 2007 | 10.16 | 10.16 | 9.797 | 9.883 | 296,400 | -0.17(-1.72%) |
Nov 13, 2007 | 10.10 | 10.13 | 9.758 | 10.06 | 259,143 | +0.02(+0.24%) |
Nov 12, 2007 | 9.695 | 10.24 | 9.679 | 10.03 | 258,121 | +0.31(+3.23%) |
Nov 09, 2007 | 9.859 | 9.899 | 9.354 | 9.718 | 255,188 | -0.30(-2.97%) |
Nov 08, 2007 | 9.993 | 10.07 | 9.577 | 10.02 | 264,884 | +0.27(+2.73%) |
Nov 07, 2007 | 9.773 | 10.17 | 9.585 | 9.750 | 234,389 | -0.34(-3.34%) |
Nov 06, 2007 | 9.538 | 10.14 | 9.538 | 10.09 | 194,453 | +0.40(+4.13%) |
Nov 05, 2007 | 8.856 | 10.17 | 8.621 | 9.687 | 305,886 | -0.37(-3.66%) |
Nov 02, 2007 | 10.11 | 10.20 | 9.515 | 10.06 | 260,035 | +0.16(+1.66%) |