Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 7.716 | 7.957 | 7.675 | 7.841 | 184,882 | +0.10(+1.29%) |
Jan 30, 2008 | 7.841 | 8.057 | 7.741 | 7.741 | 166,065 | -0.16(-2.00%) |
Jan 29, 2008 | 8.073 | 8.090 | 7.857 | 7.899 | 193,484 | -0.11(-1.35%) |
Jan 28, 2008 | 8.015 | 8.106 | 7.824 | 8.007 | 153,221 | -0.01(-0.10%) |
Jan 25, 2008 | 8.198 | 8.297 | 7.940 | 8.015 | 158,960 | -0.05(-0.62%) |
Jan 24, 2008 | 8.156 | 8.388 | 7.990 | 8.065 | 206,074 | -0.06(-0.72%) |
Jan 23, 2008 | 8.314 | 8.654 | 7.965 | 8.123 | 578,065 | -0.33(-3.93%) |
Jan 22, 2008 | 8.256 | 8.762 | 8.131 | 8.455 | 199,312 | -0.12(-1.45%) |
Jan 21, 2008 | 8.339 | 8.953 | 8.339 | 8.579 | 303,985 | +0.00(+0.00%) |
Jan 18, 2008 | 8.339 | 8.953 | 8.339 | 8.579 | 303,985 | +0.19(+2.27%) |
Jan 17, 2008 | 8.754 | 8.936 | 8.322 | 8.388 | 168,839 | -0.35(-3.99%) |
Jan 16, 2008 | 9.052 | 9.119 | 8.646 | 8.737 | 235,391 | -0.33(-3.66%) |
Jan 15, 2008 | 8.596 | 9.085 | 8.546 | 9.069 | 227,006 | +0.33(+3.80%) |
Jan 14, 2008 | 8.820 | 8.820 | 8.654 | 8.737 | 216,306 | +0.07(+0.77%) |
Jan 11, 2008 | 8.729 | 8.812 | 8.471 | 8.671 | 230,826 | -0.14(-1.60%) |
Jan 10, 2008 | 8.480 | 8.911 | 8.140 | 8.812 | 428,071 | +0.16(+1.82%) |
Jan 09, 2008 | 8.762 | 8.845 | 7.683 | 8.654 | 803,801 | -0.17(-1.88%) |
Jan 08, 2008 | 10.05 | 10.05 | 8.762 | 8.820 | 335,613 | -1.20(-12.00%) |
Jan 07, 2008 | 9.832 | 10.17 | 9.824 | 10.02 | 217,377 | +0.26(+2.63%) |
Jan 04, 2008 | 9.840 | 10.23 | 9.766 | 9.766 | 411,424 | -0.19(-1.92%) |
Jan 03, 2008 | 10.18 | 10.35 | 9.957 | 9.957 | 534,015 | -0.23(-2.28%) |
Jan 02, 2008 | 10.60 | 10.76 | 10.11 | 10.19 | 441,832 | -0.46(-4.29%) |
Jan 01, 2008 | 10.56 | 10.76 | 10.35 | 10.65 | 150,166 | +0.00(+0.00%) |
Dec 31, 2007 | 10.56 | 10.76 | 10.35 | 10.65 | 150,166 | +0.01(+0.08%) |
Dec 28, 2007 | 10.72 | 10.96 | 10.61 | 10.64 | 97,946 | +0.03(+0.31%) |
Dec 27, 2007 | 11.07 | 11.23 | 10.60 | 10.60 | 172,159 | -0.47(-4.27%) |
Dec 26, 2007 | 10.99 | 11.24 | 10.79 | 11.08 | 142,587 | -0.01(-0.07%) |
Dec 24, 2007 | 11.07 | 11.30 | 10.73 | 11.09 | 105,037 | +0.09(+0.83%) |
Dec 21, 2007 | 10.85 | 11.23 | 10.77 | 10.99 | 426,270 | +0.28(+2.63%) |
Dec 20, 2007 | 10.37 | 10.71 | 10.17 | 10.71 | 175,146 | +0.44(+4.28%) |
Dec 19, 2007 | 10.04 | 10.55 | 9.957 | 10.27 | 301,411 | +0.22(+2.23%) |
Dec 18, 2007 | 9.824 | 10.18 | 9.799 | 10.05 | 345,129 | +0.34(+3.50%) |
Dec 17, 2007 | 10.06 | 10.18 | 9.708 | 9.708 | 541,085 | -0.43(-4.26%) |
Dec 14, 2007 | 10.28 | 10.40 | 9.807 | 10.14 | 499,723 | -0.23(-2.24%) |
Dec 13, 2007 | 10.81 | 10.91 | 10.31 | 10.37 | 553,970 | -0.66(-5.94%) |
Dec 12, 2007 | 11.26 | 11.67 | 10.79 | 11.03 | 479,063 | +0.12(+1.14%) |
Dec 11, 2007 | 11.48 | 11.66 | 10.76 | 10.90 | 358,660 | -0.50(-4.37%) |
Dec 10, 2007 | 11.39 | 11.66 | 11.32 | 11.40 | 246,135 | +0.02(+0.15%) |
Dec 07, 2007 | 11.51 | 11.62 | 11.28 | 11.38 | 206,915 | -0.07(-0.58%) |
Dec 06, 2007 | 11.30 | 11.93 | 11.30 | 11.45 | 300,661 | +0.12(+1.10%) |
Dec 05, 2007 | 11.40 | 11.75 | 11.29 | 11.33 | 213,509 | +0.10(+0.89%) |
Dec 04, 2007 | 11.62 | 11.66 | 11.20 | 11.23 | 245,296 | -0.42(-3.63%) |
Dec 03, 2007 | 11.90 | 12.04 | 11.62 | 11.65 | 94,043 | -0.27(-2.23%) |
Nov 30, 2007 | 12.65 | 12.65 | 11.85 | 11.91 | 249,721 | -0.51(-4.14%) |
Nov 29, 2007 | 12.70 | 12.70 | 12.35 | 12.43 | 121,683 | -0.36(-2.79%) |
Nov 28, 2007 | 12.09 | 12.82 | 12.07 | 12.79 | 188,968 | +0.85(+7.16%) |
Nov 27, 2007 | 11.92 | 12.10 | 11.70 | 11.93 | 123,113 | +0.05(+0.42%) |
Nov 26, 2007 | 12.45 | 12.45 | 11.66 | 11.88 | 292,131 | -0.57(-4.60%) |
Nov 23, 2007 | 12.63 | 12.89 | 12.33 | 12.45 | 81,709 | -0.07(-0.53%) |
Nov 21, 2007 | 12.81 | 13.03 | 12.43 | 12.52 | 105,400 | -0.39(-3.02%) |
Nov 20, 2007 | 12.63 | 12.98 | 12.40 | 12.91 | 167,891 | +0.26(+2.03%) |
Nov 19, 2007 | 12.98 | 13.09 | 12.42 | 12.65 | 104,258 | -0.50(-3.79%) |
Nov 16, 2007 | 12.84 | 13.15 | 12.58 | 13.15 | 174,200 | +0.36(+2.79%) |
Nov 15, 2007 | 12.98 | 13.14 | 12.55 | 12.79 | 111,479 | -0.28(-2.16%) |
Nov 14, 2007 | 13.16 | 13.16 | 12.87 | 13.08 | 117,536 | -0.07(-0.57%) |
Nov 13, 2007 | 12.95 | 13.15 | 12.71 | 13.15 | 97,298 | +0.33(+2.59%) |
Nov 12, 2007 | 12.79 | 13.36 | 12.60 | 12.82 | 178,992 | +0.03(+0.26%) |
Nov 09, 2007 | 12.66 | 13.09 | 12.49 | 12.79 | 310,766 | -0.05(-0.39%) |
Nov 08, 2007 | 12.70 | 13.01 | 12.51 | 12.84 | 125,778 | +0.27(+2.18%) |
Nov 07, 2007 | 12.80 | 13.20 | 12.41 | 12.56 | 195,005 | -0.41(-3.20%) |
Nov 06, 2007 | 13.11 | 13.14 | 12.54 | 12.98 | 124,678 | -0.10(-0.76%) |
Nov 05, 2007 | 12.86 | 13.18 | 12.58 | 13.08 | 159,399 | -0.06(-0.44%) |
Nov 02, 2007 | 12.93 | 13.25 | 12.83 | 13.13 | 223,379 | +0.39(+3.06%) |