Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.013 | 9.560 | 8.857 | 9.419 | 1,350,804 | +0.23(+2.55%) |
Jan 30, 2008 | 9.123 | 9.443 | 9.052 | 9.185 | 2,166,367 | -0.02(-0.17%) |
Jan 29, 2008 | 8.740 | 9.279 | 8.693 | 9.201 | 2,544,674 | +0.53(+6.12%) |
Jan 28, 2008 | 8.506 | 8.693 | 8.225 | 8.670 | 580,791 | +0.16(+1.93%) |
Jan 25, 2008 | 8.576 | 8.857 | 8.366 | 8.506 | 1,657,225 | +0.06(+0.74%) |
Jan 24, 2008 | 8.623 | 8.631 | 8.139 | 8.444 | 1,917,430 | -0.16(-1.90%) |
Jan 23, 2008 | 7.296 | 8.686 | 7.187 | 8.608 | 2,964,470 | +1.15(+15.50%) |
Jan 22, 2008 | 7.023 | 7.726 | 6.992 | 7.453 | 1,372,879 | +0.17(+2.36%) |
Jan 21, 2008 | 7.632 | 7.718 | 7.164 | 7.281 | 1,342,248 | +0.00(+0.00%) |
Jan 18, 2008 | 7.632 | 7.718 | 7.164 | 7.281 | 1,342,248 | -0.32(-4.21%) |
Jan 17, 2008 | 7.273 | 7.866 | 7.187 | 7.601 | 2,462,316 | +0.38(+5.30%) |
Jan 16, 2008 | 7.289 | 7.507 | 7.218 | 7.218 | 1,810,532 | -0.11(-1.49%) |
Jan 15, 2008 | 7.523 | 7.546 | 7.179 | 7.328 | 1,459,886 | -0.24(-3.20%) |
Jan 14, 2008 | 7.687 | 7.702 | 7.289 | 7.570 | 1,806,990 | -0.05(-0.72%) |
Jan 11, 2008 | 7.858 | 7.874 | 7.593 | 7.624 | 973,265 | -0.31(-3.93%) |
Jan 10, 2008 | 7.905 | 8.225 | 7.819 | 7.936 | 1,151,105 | -0.05(-0.59%) |
Jan 09, 2008 | 7.882 | 8.077 | 7.827 | 7.983 | 1,227,161 | +0.06(+0.79%) |
Jan 08, 2008 | 8.241 | 8.256 | 7.882 | 7.921 | 1,060,684 | -0.30(-3.61%) |
Jan 07, 2008 | 8.053 | 8.412 | 8.030 | 8.217 | 1,336,584 | +0.16(+2.03%) |
Jan 04, 2008 | 7.831 | 8.194 | 7.620 | 8.053 | 1,707,114 | +0.05(+0.58%) |
Jan 03, 2008 | 8.288 | 8.366 | 8.007 | 8.007 | 1,014,281 | -0.29(-3.48%) |
Jan 02, 2008 | 8.623 | 8.662 | 8.139 | 8.295 | 1,158,595 | -0.34(-3.89%) |
Jan 01, 2008 | 8.584 | 8.631 | 8.467 | 8.631 | 806,333 | +0.00(+0.00%) |
Dec 31, 2007 | 8.584 | 8.631 | 8.467 | 8.631 | 806,333 | +0.04(+0.45%) |
Dec 28, 2007 | 8.576 | 8.662 | 8.475 | 8.592 | 649,466 | +0.07(+0.82%) |
Dec 27, 2007 | 8.849 | 8.849 | 8.490 | 8.522 | 728,882 | -0.21(-2.41%) |
Dec 26, 2007 | 8.810 | 8.826 | 8.701 | 8.732 | 625,252 | -0.10(-1.15%) |
Dec 24, 2007 | 8.631 | 8.834 | 8.537 | 8.834 | 461,505 | +0.23(+2.63%) |
Dec 21, 2007 | 9.091 | 9.091 | 8.405 | 8.608 | 2,719,062 | -0.34(-3.84%) |
Dec 20, 2007 | 9.396 | 9.419 | 8.865 | 8.951 | 2,002,914 | -0.33(-3.53%) |
Dec 19, 2007 | 9.599 | 9.606 | 9.224 | 9.279 | 2,251,749 | -0.48(-4.96%) |
Dec 18, 2007 | 9.552 | 9.841 | 9.497 | 9.762 | 965,269 | +0.28(+2.96%) |
Dec 17, 2007 | 9.450 | 9.747 | 9.396 | 9.482 | 733,941 | -0.03(-0.33%) |
Dec 14, 2007 | 9.677 | 9.677 | 9.318 | 9.513 | 1,051,942 | -0.23(-2.32%) |
Dec 13, 2007 | 9.950 | 10.03 | 9.684 | 9.739 | 705,100 | -0.32(-3.18%) |
Dec 12, 2007 | 10.50 | 10.53 | 9.887 | 10.06 | 798,358 | -0.16(-1.60%) |
Dec 11, 2007 | 10.23 | 10.61 | 10.03 | 10.22 | 952,760 | -0.06(-0.61%) |
Dec 10, 2007 | 10.14 | 10.34 | 9.958 | 10.29 | 788,284 | +0.27(+2.65%) |
Dec 07, 2007 | 9.997 | 10.14 | 9.950 | 10.02 | 1,003,476 | +0.07(+0.71%) |
Dec 06, 2007 | 9.661 | 10.01 | 9.513 | 9.950 | 763,176 | +0.25(+2.57%) |
Dec 05, 2007 | 9.606 | 9.934 | 9.419 | 9.700 | 1,000,951 | +0.35(+3.76%) |
Dec 04, 2007 | 9.560 | 9.653 | 9.263 | 9.349 | 961,206 | -0.34(-3.46%) |
Dec 03, 2007 | 9.841 | 9.880 | 9.599 | 9.684 | 806,475 | -0.14(-1.43%) |
Nov 30, 2007 | 10.23 | 10.46 | 9.778 | 9.825 | 1,058,232 | -0.33(-3.23%) |
Nov 29, 2007 | 9.872 | 10.18 | 9.591 | 10.15 | 798,924 | +0.25(+2.52%) |
Nov 28, 2007 | 9.489 | 10.04 | 9.482 | 9.903 | 1,360,675 | +0.55(+5.93%) |
Nov 27, 2007 | 9.482 | 9.700 | 9.255 | 9.349 | 678,884 | -0.11(-1.16%) |
Nov 26, 2007 | 9.591 | 9.750 | 9.419 | 9.458 | 659,251 | -0.15(-1.54%) |
Nov 23, 2007 | 9.474 | 9.716 | 9.364 | 9.606 | 197,454 | +0.23(+2.41%) |
Nov 21, 2007 | 9.318 | 9.638 | 9.208 | 9.380 | 787,090 | +0.02(+0.17%) |
Nov 20, 2007 | 9.482 | 9.536 | 9.130 | 9.364 | 902,724 | -0.09(-0.91%) |
Nov 19, 2007 | 9.474 | 9.521 | 9.286 | 9.450 | 1,252,975 | -0.13(-1.38%) |
Nov 16, 2007 | 9.325 | 9.716 | 9.302 | 9.583 | 712,760 | +0.30(+3.19%) |
Nov 15, 2007 | 9.177 | 9.427 | 9.169 | 9.286 | 367,025 | +0.05(+0.59%) |
Nov 14, 2007 | 9.560 | 9.622 | 9.208 | 9.232 | 540,421 | -0.28(-2.95%) |
Nov 13, 2007 | 9.279 | 9.575 | 9.279 | 9.513 | 985,191 | +0.28(+3.04%) |
Nov 12, 2007 | 9.232 | 9.599 | 9.162 | 9.232 | 801,059 | -0.02(-0.25%) |
Nov 09, 2007 | 9.240 | 9.419 | 9.123 | 9.255 | 569,866 | -0.13(-1.41%) |
Nov 08, 2007 | 9.271 | 9.411 | 9.107 | 9.388 | 846,880 | +0.17(+1.86%) |
Nov 07, 2007 | 9.591 | 9.669 | 9.208 | 9.216 | 763,098 | -0.53(-5.44%) |
Nov 06, 2007 | 9.357 | 9.755 | 9.357 | 9.747 | 793,020 | +0.41(+4.34%) |
Nov 05, 2007 | 9.411 | 9.427 | 9.208 | 9.341 | 974,859 | -0.16(-1.72%) |
Nov 02, 2007 | 9.443 | 9.521 | 9.107 | 9.505 | 1,004,428 | +0.20(+2.10%) |