Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 10.28 | 10.98 | 9.672 | 10.81 | 30,848 | +0.56(+5.43%) |
Jan 30, 2008 | 9.645 | 10.44 | 9.477 | 10.26 | 28,199 | +0.73(+7.68%) |
Jan 29, 2008 | 10.03 | 10.04 | 9.068 | 9.524 | 33,210 | -0.28(-2.87%) |
Jan 28, 2008 | 9.296 | 10.00 | 9.296 | 9.806 | 18,343 | +0.12(+1.25%) |
Jan 25, 2008 | 9.397 | 9.706 | 9.155 | 9.686 | 12,213 | +0.14(+1.48%) |
Jan 24, 2008 | 8.847 | 9.565 | 8.847 | 9.545 | 10,282 | +1.07(+12.68%) |
Jan 23, 2008 | 8.558 | 8.766 | 8.336 | 8.471 | 13,876 | -0.09(-1.02%) |
Jan 22, 2008 | 8.222 | 9.417 | 8.054 | 8.558 | 15,211 | +0.15(+1.84%) |
Jan 21, 2008 | 8.753 | 9.336 | 8.397 | 8.404 | 17,411 | +0.00(+0.00%) |
Jan 18, 2008 | 8.753 | 9.336 | 8.397 | 8.404 | 17,411 | -0.15(-1.80%) |
Jan 17, 2008 | 8.779 | 9.075 | 8.424 | 8.558 | 26,705 | -0.23(-2.67%) |
Jan 16, 2008 | 9.088 | 9.276 | 8.766 | 8.793 | 46,422 | -0.05(-0.53%) |
Jan 15, 2008 | 8.833 | 8.860 | 8.726 | 8.840 | 21,984 | -0.05(-0.60%) |
Jan 14, 2008 | 8.820 | 9.155 | 8.712 | 8.893 | 55,264 | -0.13(-1.49%) |
Jan 11, 2008 | 9.028 | 9.128 | 9.001 | 9.028 | 30,503 | -0.01(-0.07%) |
Jan 10, 2008 | 9.014 | 9.034 | 8.927 | 9.034 | 21,604 | -0.03(-0.37%) |
Jan 09, 2008 | 9.061 | 9.135 | 8.927 | 9.068 | 28,007 | +0.01(+0.15%) |
Jan 08, 2008 | 9.061 | 9.222 | 8.759 | 9.055 | 48,539 | -0.01(-0.07%) |
Jan 07, 2008 | 9.826 | 9.826 | 9.048 | 9.061 | 70,534 | -0.88(-8.81%) |
Jan 04, 2008 | 10.56 | 10.61 | 9.894 | 9.937 | 46,185 | -0.69(-6.47%) |
Jan 03, 2008 | 10.89 | 10.92 | 10.61 | 10.63 | 27,216 | -0.26(-2.34%) |
Jan 02, 2008 | 11.02 | 11.11 | 10.75 | 10.88 | 65,686 | -0.17(-1.52%) |
Jan 01, 2008 | 11.01 | 11.05 | 10.92 | 11.05 | 17,763 | +0.00(+0.00%) |
Dec 31, 2007 | 11.01 | 11.05 | 10.92 | 11.05 | 17,763 | +0.03(+0.31%) |
Dec 28, 2007 | 11.00 | 11.08 | 11.00 | 11.01 | 16,686 | -0.06(-0.55%) |
Dec 27, 2007 | 10.93 | 11.14 | 10.76 | 11.07 | 19,496 | -0.05(-0.48%) |
Dec 26, 2007 | 11.10 | 11.32 | 11.03 | 11.13 | 9,566 | +0.03(+0.24%) |
Dec 24, 2007 | 10.93 | 11.51 | 10.93 | 11.10 | 9,210 | +0.17(+1.60%) |
Dec 21, 2007 | 11.18 | 11.23 | 10.93 | 10.93 | 24,677 | -0.28(-2.46%) |
Dec 20, 2007 | 11.63 | 11.63 | 10.94 | 11.20 | 40,617 | -0.01(-0.12%) |
Dec 19, 2007 | 11.31 | 11.63 | 10.98 | 11.22 | 41,720 | -0.44(-3.74%) |
Dec 18, 2007 | 11.75 | 11.76 | 11.41 | 11.65 | 60,476 | -0.56(-4.62%) |
Dec 17, 2007 | 12.12 | 12.22 | 11.84 | 12.22 | 2,905 | +0.09(+0.78%) |
Dec 14, 2007 | 12.25 | 12.25 | 12.08 | 12.12 | 1,628 | -0.13(-1.04%) |
Dec 13, 2007 | 12.25 | 12.32 | 12.25 | 12.25 | 13,360 | -0.07(-0.60%) |
Dec 12, 2007 | 12.26 | 12.40 | 12.25 | 12.32 | 16,488 | -0.09(-0.76%) |
Dec 11, 2007 | 12.51 | 12.52 | 12.26 | 12.42 | 4,010 | +0.10(+0.82%) |
Dec 10, 2007 | 12.45 | 12.52 | 12.28 | 12.32 | 3,977 | -0.01(-0.11%) |
Dec 07, 2007 | 12.40 | 12.42 | 12.25 | 12.33 | 22,587 | -0.08(-0.65%) |
Dec 06, 2007 | 12.37 | 12.42 | 12.30 | 12.41 | 5,853 | +0.16(+1.32%) |
Dec 05, 2007 | 12.36 | 12.42 | 12.25 | 12.25 | 11,620 | -0.09(-0.71%) |
Dec 04, 2007 | 12.53 | 12.53 | 12.32 | 12.34 | 3,724 | -0.18(-1.45%) |
Dec 03, 2007 | 12.32 | 12.61 | 12.25 | 12.52 | 16,984 | +0.26(+2.14%) |
Nov 30, 2007 | 12.26 | 12.42 | 12.25 | 12.26 | 14,335 | +0.02(+0.16%) |
Nov 29, 2007 | 11.85 | 12.24 | 11.58 | 12.24 | 4,320 | -0.01(-0.11%) |
Nov 28, 2007 | 12.16 | 12.31 | 12.10 | 12.25 | 31,943 | +0.07(+0.55%) |
Nov 27, 2007 | 12.63 | 12.63 | 12.17 | 12.18 | 57,350 | -0.09(-0.71%) |
Nov 26, 2007 | 12.56 | 12.56 | 12.27 | 12.27 | 4,171 | -0.10(-0.81%) |
Nov 23, 2007 | 12.89 | 12.95 | 12.37 | 12.37 | 2,532 | -0.05(-0.38%) |
Nov 21, 2007 | 12.29 | 12.89 | 12.29 | 12.42 | 6,392 | -0.24(-1.86%) |
Nov 20, 2007 | 12.59 | 12.97 | 12.59 | 12.65 | 9,249 | -0.34(-2.58%) |
Nov 19, 2007 | 12.74 | 13.18 | 12.74 | 12.99 | 2,681 | +0.05(+0.36%) |
Nov 16, 2007 | 12.93 | 13.22 | 12.85 | 12.94 | 6,826 | -0.15(-1.13%) |
Nov 15, 2007 | 12.92 | 13.33 | 12.92 | 13.09 | 34,817 | +0.39(+3.07%) |
Nov 14, 2007 | 13.34 | 13.42 | 12.70 | 12.70 | 27,818 | -0.13(-1.05%) |
Nov 13, 2007 | 13.40 | 13.59 | 12.83 | 12.83 | 23,533 | -0.89(-6.46%) |
Nov 12, 2007 | 12.85 | 13.79 | 12.83 | 13.72 | 19,371 | +0.99(+7.81%) |
Nov 09, 2007 | 12.78 | 12.92 | 12.61 | 12.73 | 14,813 | -0.04(-0.32%) |
Nov 08, 2007 | 13.01 | 13.35 | 12.76 | 12.77 | 20,264 | -0.30(-2.31%) |
Nov 07, 2007 | 13.03 | 13.12 | 12.98 | 13.07 | 14,302 | +0.03(+0.26%) |
Nov 06, 2007 | 12.96 | 13.08 | 12.95 | 13.03 | 9,728 | +0.07(+0.57%) |
Nov 05, 2007 | 13.08 | 13.08 | 12.92 | 12.96 | 11,625 | -0.13(-0.97%) |
Nov 02, 2007 | 13.26 | 13.42 | 13.09 | 13.09 | 66,825 | -0.23(-1.71%) |