Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.828 | 9.174 | 8.791 | 9.118 | 2,784,593 | +0.19(+2.15%) |
Jan 30, 2008 | 8.911 | 9.206 | 8.820 | 8.927 | 2,276,461 | -0.05(-0.59%) |
Jan 29, 2008 | 9.004 | 9.214 | 8.729 | 8.980 | 3,839,886 | -0.28(-3.05%) |
Jan 28, 2008 | 9.206 | 9.318 | 8.980 | 9.262 | 3,595,266 | +0.09(+0.99%) |
Jan 25, 2008 | 9.086 | 9.249 | 9.015 | 9.172 | 2,509,725 | +0.13(+1.47%) |
Jan 24, 2008 | 9.097 | 9.148 | 8.836 | 9.039 | 2,603,279 | +0.02(+0.21%) |
Jan 23, 2008 | 8.431 | 9.057 | 8.394 | 9.020 | 2,814,990 | +0.39(+4.54%) |
Jan 22, 2008 | 8.207 | 8.753 | 8.207 | 8.628 | 2,363,248 | -0.07(-0.83%) |
Jan 21, 2008 | 8.665 | 8.924 | 8.631 | 8.700 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.665 | 8.924 | 8.631 | 8.700 | 2,396,532 | +0.07(+0.86%) |
Jan 17, 2008 | 8.967 | 9.100 | 8.612 | 8.626 | 2,207,912 | -0.32(-3.60%) |
Jan 16, 2008 | 8.953 | 9.180 | 8.927 | 8.948 | 3,205,805 | -0.08(-0.91%) |
Jan 15, 2008 | 8.999 | 9.126 | 8.999 | 9.031 | 2,786,094 | -0.11(-1.17%) |
Jan 14, 2008 | 9.113 | 9.180 | 9.012 | 9.137 | 1,149,864 | +0.10(+1.15%) |
Jan 11, 2008 | 9.193 | 9.230 | 9.025 | 9.033 | 2,722,296 | -0.24(-2.59%) |
Jan 10, 2008 | 9.052 | 9.388 | 8.988 | 9.273 | 1,924,071 | +0.14(+1.52%) |
Jan 09, 2008 | 9.033 | 9.156 | 8.927 | 9.134 | 1,711,661 | +0.10(+1.15%) |
Jan 08, 2008 | 9.310 | 9.382 | 9.025 | 9.031 | 2,149,615 | -0.19(-2.08%) |
Jan 07, 2008 | 9.289 | 9.393 | 9.156 | 9.222 | 1,851,885 | -0.02(-0.26%) |
Jan 04, 2008 | 9.659 | 9.673 | 9.212 | 9.246 | 2,522,270 | -0.44(-4.57%) |
Jan 03, 2008 | 9.834 | 9.862 | 9.662 | 9.689 | 1,674,883 | -0.12(-1.22%) |
Jan 02, 2008 | 9.883 | 10.01 | 9.750 | 9.809 | 1,239,181 | -0.12(-1.21%) |
Jan 01, 2008 | 10.01 | 10.09 | 9.907 | 9.929 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.01 | 10.09 | 9.907 | 9.929 | 1,126,596 | -0.08(-0.77%) |
Dec 28, 2007 | 9.953 | 10.04 | 9.865 | 10.01 | 793,346 | +0.06(+0.59%) |
Dec 27, 2007 | 10.19 | 10.21 | 9.934 | 9.947 | 1,079,311 | -0.26(-2.56%) |
Dec 26, 2007 | 10.19 | 10.25 | 10.13 | 10.21 | 940,832 | -0.02(-0.23%) |
Dec 24, 2007 | 10.25 | 10.25 | 10.15 | 10.23 | 736,303 | +0.06(+0.63%) |
Dec 21, 2007 | 10.36 | 10.45 | 10.02 | 10.17 | 3,207,911 | -0.09(-0.88%) |
Dec 20, 2007 | 10.23 | 10.38 | 10.09 | 10.26 | 2,204,031 | +0.08(+0.79%) |
Dec 19, 2007 | 9.982 | 10.21 | 9.982 | 10.18 | 2,744,816 | +0.16(+1.57%) |
Dec 18, 2007 | 9.918 | 10.03 | 9.809 | 10.02 | 1,798,858 | +0.18(+1.79%) |
Dec 17, 2007 | 10.12 | 10.13 | 9.835 | 9.846 | 2,171,757 | -0.30(-2.92%) |
Dec 14, 2007 | 10.39 | 10.44 | 10.14 | 10.14 | 1,267,327 | -0.31(-2.96%) |
Dec 13, 2007 | 10.34 | 10.46 | 10.30 | 10.45 | 860,334 | +0.08(+0.80%) |
Dec 12, 2007 | 10.39 | 10.57 | 10.20 | 10.37 | 1,238,813 | +0.07(+0.70%) |
Dec 11, 2007 | 10.62 | 10.69 | 10.29 | 10.30 | 1,400,169 | -0.32(-3.04%) |
Dec 10, 2007 | 10.48 | 10.63 | 10.45 | 10.62 | 1,063,174 | +0.19(+1.84%) |
Dec 07, 2007 | 10.43 | 10.52 | 10.33 | 10.43 | 934,185 | +0.04(+0.38%) |
Dec 06, 2007 | 10.15 | 10.40 | 10.13 | 10.39 | 879,661 | +0.21(+2.10%) |
Dec 05, 2007 | 9.995 | 10.24 | 9.971 | 10.17 | 1,435,454 | +0.28(+2.86%) |
Dec 04, 2007 | 9.803 | 9.971 | 9.803 | 9.891 | 1,343,885 | +0.04(+0.38%) |
Dec 03, 2007 | 9.907 | 9.953 | 9.769 | 9.854 | 1,492,496 | -0.07(-0.70%) |
Nov 30, 2007 | 9.998 | 10.14 | 9.814 | 9.923 | 2,302,441 | +0.01(+0.05%) |
Nov 29, 2007 | 9.851 | 10.05 | 9.851 | 9.918 | 1,675,172 | -0.01(-0.13%) |
Nov 28, 2007 | 9.779 | 9.984 | 9.779 | 9.931 | 1,937,206 | +0.15(+1.55%) |
Nov 27, 2007 | 9.705 | 9.854 | 9.633 | 9.779 | 1,543,621 | +0.10(+1.05%) |
Nov 26, 2007 | 9.795 | 9.915 | 9.678 | 9.678 | 1,375,596 | -0.14(-1.44%) |
Nov 23, 2007 | 9.718 | 9.889 | 9.715 | 9.819 | 720,166 | +0.16(+1.66%) |
Nov 21, 2007 | 9.734 | 9.817 | 9.646 | 9.659 | 1,361,024 | -0.16(-1.63%) |
Nov 20, 2007 | 9.675 | 9.859 | 9.609 | 9.819 | 1,863,275 | +0.12(+1.21%) |
Nov 19, 2007 | 9.790 | 9.803 | 9.681 | 9.702 | 1,264,768 | -0.14(-1.41%) |
Nov 16, 2007 | 9.979 | 10.05 | 9.718 | 9.841 | 2,475,735 | -0.11(-1.15%) |
Nov 15, 2007 | 10.02 | 10.15 | 9.934 | 9.955 | 1,781,839 | -0.08(-0.80%) |
Nov 14, 2007 | 10.20 | 10.23 | 10.01 | 10.04 | 1,558,171 | -0.10(-0.95%) |
Nov 13, 2007 | 10.10 | 10.21 | 10.01 | 10.13 | 1,215,163 | +0.05(+0.45%) |
Nov 12, 2007 | 10.24 | 10.36 | 10.06 | 10.09 | 1,607,145 | -0.14(-1.36%) |
Nov 09, 2007 | 10.29 | 10.41 | 10.22 | 10.22 | 1,510,885 | -0.14(-1.39%) |
Nov 08, 2007 | 10.45 | 10.45 | 10.16 | 10.37 | 1,942,647 | -0.03(-0.31%) |
Nov 07, 2007 | 10.49 | 10.64 | 10.37 | 10.40 | 1,963,851 | -0.18(-1.71%) |
Nov 06, 2007 | 10.48 | 10.61 | 10.40 | 10.58 | 1,135,603 | +0.06(+0.58%) |
Nov 05, 2007 | 10.39 | 10.62 | 10.31 | 10.52 | 2,042,660 | +0.07(+0.64%) |
Nov 02, 2007 | 10.39 | 10.54 | 10.39 | 10.45 | 1,192,646 | +0.04(+0.38%) |