Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.151 | 9.408 | 8.094 | 9.332 | 1,237,192 | +1.18(+14.49%) |
Jan 30, 2008 | 8.561 | 8.656 | 8.142 | 8.151 | 875,795 | -0.42(-4.89%) |
Jan 29, 2008 | 8.608 | 8.751 | 8.446 | 8.570 | 322,576 | +0.00(+0.00%) |
Jan 28, 2008 | 8.970 | 8.970 | 8.437 | 8.570 | 461,282 | -0.46(-5.06%) |
Jan 25, 2008 | 8.799 | 9.075 | 8.446 | 9.027 | 879,402 | +0.48(+5.57%) |
Jan 24, 2008 | 8.618 | 8.961 | 8.418 | 8.551 | 695,302 | +0.06(+0.67%) |
Jan 23, 2008 | 7.913 | 8.580 | 7.228 | 8.494 | 1,112,881 | +0.30(+3.72%) |
Jan 22, 2008 | 7.608 | 8.599 | 7.199 | 8.189 | 624,609 | -0.01(-0.12%) |
Jan 21, 2008 | 8.589 | 8.846 | 8.170 | 8.199 | 658,948 | +0.00(+0.00%) |
Jan 18, 2008 | 8.589 | 8.846 | 8.170 | 8.199 | 658,948 | -0.34(-4.01%) |
Jan 17, 2008 | 8.742 | 8.856 | 8.513 | 8.542 | 610,150 | -0.18(-2.07%) |
Jan 16, 2008 | 8.951 | 9.142 | 8.370 | 8.723 | 702,912 | -0.30(-3.27%) |
Jan 15, 2008 | 9.284 | 9.494 | 9.018 | 9.018 | 695,959 | -0.48(-5.02%) |
Jan 14, 2008 | 9.989 | 10.08 | 9.408 | 9.494 | 756,904 | -0.20(-2.06%) |
Jan 11, 2008 | 9.837 | 10.16 | 9.380 | 9.694 | 752,082 | -0.05(-0.49%) |
Jan 10, 2008 | 9.199 | 9.922 | 9.027 | 9.741 | 544,447 | +0.42(+4.49%) |
Jan 09, 2008 | 9.351 | 9.703 | 8.675 | 9.322 | 874,070 | -0.14(-1.51%) |
Jan 08, 2008 | 10.09 | 10.38 | 9.446 | 9.465 | 770,050 | -0.62(-6.14%) |
Jan 07, 2008 | 11.14 | 11.35 | 10.05 | 10.08 | 1,173,634 | -0.97(-8.78%) |
Jan 04, 2008 | 11.90 | 11.96 | 11.00 | 11.06 | 562,259 | -0.98(-8.15%) |
Jan 03, 2008 | 12.45 | 12.61 | 11.93 | 12.04 | 353,272 | -0.38(-3.07%) |
Jan 02, 2008 | 12.38 | 12.74 | 12.29 | 12.42 | 387,834 | +0.09(+0.69%) |
Jan 01, 2008 | 12.26 | 12.41 | 11.91 | 12.33 | 506,616 | +0.00(+0.00%) |
Dec 31, 2007 | 12.26 | 12.41 | 11.91 | 12.33 | 506,616 | +0.05(+0.39%) |
Dec 28, 2007 | 12.64 | 12.64 | 12.16 | 12.28 | 343,109 | -0.19(-1.53%) |
Dec 27, 2007 | 13.04 | 13.22 | 12.39 | 12.47 | 371,390 | -0.73(-5.55%) |
Dec 26, 2007 | 13.16 | 13.30 | 12.80 | 13.21 | 253,743 | +0.05(+0.36%) |
Dec 24, 2007 | 13.14 | 13.33 | 12.90 | 13.16 | 206,183 | +0.02(+0.14%) |
Dec 21, 2007 | 13.19 | 13.32 | 12.86 | 13.14 | 617,548 | +0.24(+1.85%) |
Dec 20, 2007 | 12.65 | 12.92 | 12.33 | 12.90 | 339,737 | +0.43(+3.44%) |
Dec 19, 2007 | 12.17 | 12.66 | 12.06 | 12.47 | 537,085 | +0.48(+3.97%) |
Dec 18, 2007 | 11.85 | 12.07 | 11.54 | 12.00 | 453,485 | +0.34(+2.94%) |
Dec 17, 2007 | 11.81 | 12.29 | 11.66 | 11.66 | 593,145 | -0.13(-1.13%) |
Dec 14, 2007 | 11.94 | 12.62 | 11.72 | 11.79 | 408,651 | -0.25(-2.06%) |
Dec 13, 2007 | 12.03 | 12.25 | 11.85 | 12.04 | 408,512 | -0.15(-1.25%) |
Dec 12, 2007 | 12.65 | 13.01 | 11.91 | 12.19 | 729,839 | -0.09(-0.70%) |
Dec 11, 2007 | 13.39 | 13.40 | 12.18 | 12.27 | 674,312 | -1.04(-7.80%) |
Dec 10, 2007 | 13.52 | 13.55 | 13.15 | 13.31 | 294,341 | -0.13(-0.99%) |
Dec 07, 2007 | 13.18 | 13.52 | 13.02 | 13.45 | 446,452 | +0.27(+2.02%) |
Dec 06, 2007 | 13.20 | 13.44 | 12.93 | 13.18 | 473,782 | -0.06(-0.43%) |
Dec 05, 2007 | 12.86 | 13.25 | 12.81 | 13.24 | 379,801 | +0.50(+3.89%) |
Dec 04, 2007 | 12.54 | 12.86 | 12.43 | 12.74 | 328,567 | +0.10(+0.83%) |
Dec 03, 2007 | 12.62 | 12.91 | 12.36 | 12.64 | 437,399 | +0.13(+1.07%) |
Nov 30, 2007 | 13.44 | 13.81 | 12.48 | 12.50 | 874,654 | -0.51(-3.95%) |
Nov 29, 2007 | 12.31 | 13.26 | 12.29 | 13.02 | 693,869 | +0.56(+4.51%) |
Nov 28, 2007 | 12.15 | 12.51 | 12.05 | 12.46 | 724,720 | +0.64(+5.40%) |
Nov 27, 2007 | 11.63 | 12.06 | 11.44 | 11.82 | 558,770 | +0.33(+2.90%) |
Nov 26, 2007 | 12.54 | 12.56 | 11.47 | 11.48 | 456,674 | -1.00(-8.01%) |
Nov 23, 2007 | 12.10 | 12.49 | 11.96 | 12.48 | 271,035 | +0.76(+6.50%) |
Nov 21, 2007 | 11.90 | 11.99 | 11.44 | 11.72 | 511,982 | -0.37(-3.07%) |
Nov 20, 2007 | 12.55 | 13.04 | 11.70 | 12.09 | 688,404 | -0.45(-3.57%) |
Nov 19, 2007 | 13.50 | 13.57 | 12.50 | 12.54 | 542,844 | -1.13(-8.29%) |
Nov 16, 2007 | 13.40 | 13.89 | 13.15 | 13.67 | 707,806 | +0.33(+2.50%) |
Nov 15, 2007 | 14.08 | 14.23 | 13.09 | 13.34 | 509,400 | -0.75(-5.34%) |
Nov 14, 2007 | 14.05 | 14.67 | 13.86 | 14.09 | 515,251 | +0.24(+1.72%) |
Nov 13, 2007 | 13.41 | 14.18 | 13.39 | 13.86 | 484,061 | +0.74(+5.66%) |
Nov 12, 2007 | 14.43 | 14.50 | 12.98 | 13.11 | 854,386 | -1.40(-9.65%) |
Nov 09, 2007 | 14.76 | 15.24 | 14.43 | 14.51 | 675,962 | -1.06(-6.79%) |
Nov 08, 2007 | 15.65 | 16.05 | 14.68 | 15.57 | 776,003 | +0.21(+1.36%) |
Nov 07, 2007 | 16.30 | 16.66 | 15.18 | 15.36 | 795,523 | -1.10(-6.71%) |
Nov 06, 2007 | 16.76 | 16.86 | 15.91 | 16.46 | 1,232,066 | -0.27(-1.59%) |
Nov 05, 2007 | 15.61 | 16.81 | 15.57 | 16.73 | 2,018,983 | +1.18(+7.59%) |
Nov 02, 2007 | 16.19 | 16.53 | 15.34 | 15.55 | 1,620,541 | +0.75(+5.08%) |