Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.396 | 10.42 | 9.315 | 10.25 | 2,128,832 | +0.81(+8.63%) |
Jan 30, 2008 | 9.493 | 10.32 | 9.153 | 9.436 | 3,341,608 | +0.60(+6.78%) |
Jan 29, 2008 | 8.707 | 8.906 | 8.473 | 8.837 | 1,482,733 | +0.12(+1.39%) |
Jan 28, 2008 | 8.545 | 8.865 | 8.408 | 8.716 | 1,252,603 | +0.13(+1.56%) |
Jan 25, 2008 | 8.873 | 8.910 | 8.477 | 8.582 | 1,845,200 | -0.15(-1.67%) |
Jan 24, 2008 | 9.424 | 9.546 | 8.720 | 8.728 | 2,635,938 | -0.70(-7.39%) |
Jan 23, 2008 | 8.554 | 9.473 | 8.456 | 9.424 | 1,792,348 | +0.63(+7.14%) |
Jan 22, 2008 | 8.051 | 8.906 | 8.039 | 8.797 | 1,558,543 | +0.40(+4.73%) |
Jan 21, 2008 | 8.250 | 8.436 | 8.177 | 8.400 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.250 | 8.436 | 8.177 | 8.400 | 2,033,636 | +0.04(+0.48%) |
Jan 17, 2008 | 8.238 | 8.387 | 8.116 | 8.359 | 1,024,687 | +0.17(+2.13%) |
Jan 16, 2008 | 8.250 | 8.501 | 8.140 | 8.185 | 1,361,986 | -0.11(-1.27%) |
Jan 15, 2008 | 8.294 | 8.400 | 8.157 | 8.290 | 1,143,219 | -0.19(-2.24%) |
Jan 14, 2008 | 8.671 | 8.671 | 8.444 | 8.481 | 720,993 | -0.07(-0.81%) |
Jan 11, 2008 | 8.764 | 8.805 | 8.489 | 8.549 | 684,785 | -0.28(-3.21%) |
Jan 10, 2008 | 8.720 | 9.076 | 8.695 | 8.833 | 1,137,046 | -0.09(-1.00%) |
Jan 09, 2008 | 8.586 | 8.922 | 8.545 | 8.922 | 634,057 | +0.29(+3.38%) |
Jan 08, 2008 | 8.898 | 9.035 | 8.618 | 8.630 | 979,292 | -0.24(-2.74%) |
Jan 07, 2008 | 8.967 | 9.088 | 8.740 | 8.873 | 1,259,294 | -0.03(-0.36%) |
Jan 04, 2008 | 9.137 | 9.185 | 8.886 | 8.906 | 747,082 | -0.34(-3.68%) |
Jan 03, 2008 | 9.675 | 9.688 | 9.226 | 9.246 | 815,068 | -0.39(-4.08%) |
Jan 02, 2008 | 9.870 | 9.922 | 9.521 | 9.639 | 788,591 | -0.29(-2.94%) |
Jan 01, 2008 | 9.845 | 10.03 | 9.760 | 9.931 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.845 | 10.03 | 9.760 | 9.931 | 554,325 | +0.01(+0.08%) |
Dec 28, 2007 | 10.20 | 10.20 | 9.922 | 9.922 | 398,521 | -0.11(-1.05%) |
Dec 27, 2007 | 10.35 | 10.43 | 10.02 | 10.03 | 421,978 | -0.30(-2.94%) |
Dec 26, 2007 | 10.44 | 10.49 | 10.28 | 10.33 | 664,449 | -0.20(-1.92%) |
Dec 24, 2007 | 10.40 | 10.59 | 10.40 | 10.53 | 239,261 | +0.02(+0.23%) |
Dec 21, 2007 | 10.41 | 10.53 | 10.33 | 10.51 | 1,390,381 | +0.33(+3.26%) |
Dec 20, 2007 | 10.14 | 10.21 | 9.910 | 10.18 | 544,431 | +0.13(+1.25%) |
Dec 19, 2007 | 10.12 | 10.20 | 9.805 | 10.05 | 631,610 | -0.05(-0.52%) |
Dec 18, 2007 | 10.17 | 10.30 | 9.821 | 10.10 | 1,067,465 | +0.04(+0.36%) |
Dec 17, 2007 | 10.33 | 10.42 | 10.07 | 10.07 | 745,929 | -0.31(-3.00%) |
Dec 14, 2007 | 10.49 | 10.55 | 10.36 | 10.38 | 883,071 | -0.13(-1.23%) |
Dec 13, 2007 | 10.52 | 10.53 | 10.44 | 10.51 | 1,349,937 | -0.08(-0.76%) |
Dec 12, 2007 | 10.61 | 10.83 | 10.43 | 10.59 | 1,387,668 | +0.05(+0.50%) |
Dec 11, 2007 | 10.52 | 10.69 | 10.44 | 10.54 | 1,124,053 | +0.09(+0.85%) |
Dec 10, 2007 | 10.40 | 10.53 | 10.28 | 10.45 | 559,854 | +0.06(+0.58%) |
Dec 07, 2007 | 10.53 | 10.53 | 10.33 | 10.39 | 431,608 | -0.14(-1.35%) |
Dec 06, 2007 | 10.29 | 10.53 | 10.22 | 10.53 | 697,289 | +0.24(+2.36%) |
Dec 05, 2007 | 10.15 | 10.32 | 10.04 | 10.29 | 667,166 | +0.32(+3.17%) |
Dec 04, 2007 | 10.02 | 10.05 | 9.805 | 9.971 | 1,211,378 | -0.17(-1.72%) |
Dec 03, 2007 | 9.967 | 10.31 | 9.959 | 10.15 | 738,544 | +0.11(+1.13%) |
Nov 30, 2007 | 10.19 | 10.38 | 9.971 | 10.03 | 700,509 | +0.01(+0.08%) |
Nov 29, 2007 | 10.10 | 10.17 | 9.931 | 10.02 | 383,074 | -0.18(-1.75%) |
Nov 28, 2007 | 10.00 | 10.43 | 10.00 | 10.20 | 658,422 | +0.17(+1.74%) |
Nov 27, 2007 | 9.619 | 10.15 | 9.607 | 10.03 | 760,744 | +0.42(+4.38%) |
Nov 26, 2007 | 10.03 | 10.06 | 9.607 | 9.607 | 569,994 | -0.43(-4.28%) |
Nov 23, 2007 | 9.752 | 10.12 | 9.752 | 10.04 | 167,408 | +0.36(+3.73%) |
Nov 21, 2007 | 9.675 | 9.995 | 9.643 | 9.675 | 539,757 | -0.08(-0.79%) |
Nov 20, 2007 | 9.773 | 10.04 | 9.566 | 9.752 | 760,500 | -0.05(-0.54%) |
Nov 19, 2007 | 9.999 | 10.01 | 9.688 | 9.805 | 899,422 | -0.32(-3.20%) |
Nov 16, 2007 | 10.23 | 10.27 | 9.850 | 10.13 | 1,034,620 | -0.08(-0.79%) |
Nov 15, 2007 | 10.32 | 10.40 | 10.08 | 10.21 | 662,230 | -0.18(-1.72%) |
Nov 14, 2007 | 10.53 | 10.63 | 10.37 | 10.39 | 629,387 | -0.09(-0.81%) |
Nov 13, 2007 | 10.11 | 10.49 | 10.03 | 10.47 | 590,375 | +0.48(+4.78%) |
Nov 12, 2007 | 9.845 | 10.25 | 9.801 | 9.995 | 787,413 | +0.12(+1.19%) |
Nov 09, 2007 | 9.760 | 10.09 | 9.700 | 9.878 | 756,796 | -0.03(-0.29%) |
Nov 08, 2007 | 9.821 | 9.926 | 9.582 | 9.906 | 1,040,255 | +0.23(+2.39%) |
Nov 07, 2007 | 9.789 | 9.979 | 9.619 | 9.675 | 670,573 | -0.35(-3.48%) |
Nov 06, 2007 | 9.659 | 10.04 | 9.659 | 10.02 | 724,203 | +0.40(+4.12%) |
Nov 05, 2007 | 9.894 | 9.894 | 9.469 | 9.627 | 962,329 | -0.27(-2.74%) |
Nov 02, 2007 | 9.801 | 9.914 | 9.538 | 9.898 | 1,076,058 | +0.23(+2.39%) |