Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.087 | 9.562 | 9.077 | 9.514 | 5,164,790 | +0.30(+3.27%) |
Jan 30, 2008 | 9.157 | 9.431 | 9.131 | 9.212 | 2,317,460 | -0.01(-0.07%) |
Jan 29, 2008 | 9.238 | 9.277 | 9.155 | 9.218 | 2,327,835 | +0.03(+0.33%) |
Jan 28, 2008 | 9.147 | 9.202 | 9.058 | 9.188 | 3,174,510 | +0.04(+0.40%) |
Jan 25, 2008 | 9.362 | 9.423 | 9.127 | 9.151 | 3,163,227 | -0.13(-1.37%) |
Jan 24, 2008 | 9.352 | 9.354 | 9.087 | 9.279 | 3,618,355 | -0.01(-0.13%) |
Jan 23, 2008 | 9.145 | 9.315 | 9.004 | 9.291 | 6,438,899 | -0.06(-0.67%) |
Jan 22, 2008 | 9.172 | 9.433 | 9.172 | 9.354 | 4,048,891 | -0.18(-1.89%) |
Jan 21, 2008 | 9.749 | 9.751 | 9.483 | 9.534 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.749 | 9.751 | 9.483 | 9.534 | 4,089,070 | -0.10(-1.03%) |
Jan 17, 2008 | 9.919 | 9.959 | 9.615 | 9.633 | 3,833,369 | -0.27(-2.68%) |
Jan 16, 2008 | 9.904 | 9.981 | 9.783 | 9.898 | 4,398,047 | +0.00(+0.00%) |
Jan 15, 2008 | 9.872 | 9.985 | 9.819 | 9.898 | 3,349,968 | -0.06(-0.63%) |
Jan 14, 2008 | 9.797 | 9.995 | 9.767 | 9.961 | 2,939,435 | +0.22(+2.29%) |
Jan 11, 2008 | 9.819 | 9.906 | 9.716 | 9.738 | 4,953,812 | -0.18(-1.82%) |
Jan 10, 2008 | 9.696 | 9.973 | 9.696 | 9.919 | 5,441,759 | +0.14(+1.39%) |
Jan 09, 2008 | 9.048 | 9.805 | 9.008 | 9.783 | 10,764,873 | +0.89(+10.02%) |
Jan 08, 2008 | 8.933 | 9.060 | 8.781 | 8.892 | 4,642,133 | -0.03(-0.34%) |
Jan 07, 2008 | 8.983 | 9.006 | 8.854 | 8.923 | 2,719,955 | -0.05(-0.56%) |
Jan 04, 2008 | 9.004 | 9.074 | 8.959 | 8.973 | 2,355,006 | -0.13(-1.45%) |
Jan 03, 2008 | 9.050 | 9.151 | 9.032 | 9.105 | 3,758,480 | +0.05(+0.58%) |
Jan 02, 2008 | 9.044 | 9.099 | 8.977 | 9.052 | 5,197,119 | -0.01(-0.11%) |
Jan 01, 2008 | 9.133 | 9.164 | 8.981 | 9.062 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.133 | 9.147 | 8.981 | 9.062 | 3,799,034 | -0.10(-1.10%) |
Dec 28, 2007 | 9.234 | 9.234 | 9.109 | 9.164 | 3,140,018 | +0.03(+0.35%) |
Dec 27, 2007 | 9.107 | 9.139 | 9.070 | 9.131 | 2,777,889 | +0.03(+0.38%) |
Dec 26, 2007 | 9.216 | 9.216 | 9.032 | 9.097 | 2,144,058 | -0.08(-0.86%) |
Dec 24, 2007 | 9.117 | 9.198 | 9.064 | 9.176 | 867,009 | +0.07(+0.80%) |
Dec 21, 2007 | 9.097 | 9.125 | 8.870 | 9.103 | 4,867,912 | +0.12(+1.33%) |
Dec 20, 2007 | 9.048 | 9.048 | 8.848 | 8.983 | 2,051,182 | +0.02(+0.20%) |
Dec 19, 2007 | 9.022 | 9.087 | 8.957 | 8.965 | 2,290,714 | -0.09(-1.03%) |
Dec 18, 2007 | 9.109 | 9.133 | 9.020 | 9.058 | 2,098,114 | -0.01(-0.09%) |
Dec 17, 2007 | 9.137 | 9.176 | 9.058 | 9.066 | 1,696,968 | -0.10(-1.04%) |
Dec 14, 2007 | 9.427 | 9.427 | 9.157 | 9.162 | 2,309,185 | -0.23(-2.41%) |
Dec 13, 2007 | 9.190 | 9.411 | 9.180 | 9.388 | 3,032,311 | +0.17(+1.82%) |
Dec 12, 2007 | 9.277 | 9.352 | 9.143 | 9.220 | 3,332,776 | +0.15(+1.61%) |
Dec 11, 2007 | 9.261 | 9.360 | 9.062 | 9.074 | 3,231,896 | -0.20(-2.16%) |
Dec 10, 2007 | 9.348 | 9.386 | 9.206 | 9.275 | 2,683,457 | -0.10(-1.08%) |
Dec 07, 2007 | 9.453 | 9.481 | 9.342 | 9.376 | 2,342,028 | -0.09(-0.96%) |
Dec 06, 2007 | 9.443 | 9.532 | 9.413 | 9.467 | 4,804,865 | -0.01(-0.13%) |
Dec 05, 2007 | 9.738 | 9.738 | 9.471 | 9.479 | 3,332,385 | -0.16(-1.62%) |
Dec 04, 2007 | 9.487 | 9.698 | 9.449 | 9.635 | 3,075,533 | +0.09(+0.89%) |
Dec 03, 2007 | 9.366 | 9.576 | 9.267 | 9.550 | 2,853,722 | +0.14(+1.46%) |
Nov 30, 2007 | 9.459 | 9.477 | 9.303 | 9.413 | 4,417,551 | -0.02(-0.24%) |
Nov 29, 2007 | 9.429 | 9.540 | 9.427 | 9.435 | 2,463,691 | -0.07(-0.72%) |
Nov 28, 2007 | 9.510 | 9.672 | 9.447 | 9.504 | 3,906,237 | -0.01(-0.06%) |
Nov 27, 2007 | 9.659 | 9.659 | 9.455 | 9.510 | 2,372,544 | -0.13(-1.30%) |
Nov 26, 2007 | 9.704 | 9.854 | 9.623 | 9.635 | 1,638,347 | -0.04(-0.42%) |
Nov 23, 2007 | 9.674 | 9.742 | 9.603 | 9.676 | 511,313 | +0.02(+0.25%) |
Nov 21, 2007 | 9.761 | 9.785 | 9.651 | 9.651 | 2,569,412 | -0.16(-1.59%) |
Nov 20, 2007 | 9.769 | 9.830 | 9.662 | 9.807 | 3,230,419 | +0.02(+0.19%) |
Nov 19, 2007 | 9.927 | 9.927 | 9.769 | 9.789 | 2,390,081 | -0.13(-1.27%) |
Nov 16, 2007 | 9.759 | 9.915 | 9.712 | 9.915 | 4,641,353 | +0.17(+1.72%) |
Nov 15, 2007 | 9.799 | 9.830 | 9.669 | 9.747 | 3,268,948 | -0.05(-0.54%) |
Nov 14, 2007 | 9.953 | 9.998 | 9.771 | 9.799 | 3,072,821 | -0.08(-0.84%) |
Nov 13, 2007 | 9.902 | 10.01 | 9.710 | 9.882 | 3,368,987 | +0.03(+0.27%) |
Nov 12, 2007 | 10.10 | 10.12 | 9.856 | 9.856 | 3,079,989 | -0.27(-2.66%) |
Nov 09, 2007 | 10.15 | 10.21 | 10.10 | 10.12 | 3,148,900 | -0.16(-1.56%) |
Nov 08, 2007 | 10.22 | 10.33 | 10.17 | 10.29 | 4,267,516 | +0.11(+1.09%) |
Nov 07, 2007 | 10.32 | 10.32 | 10.17 | 10.17 | 5,361,381 | -0.19(-1.80%) |
Nov 06, 2007 | 10.47 | 10.48 | 10.33 | 10.36 | 4,710,012 | -0.09(-0.89%) |
Nov 05, 2007 | 10.38 | 10.53 | 10.37 | 10.45 | 3,589,302 | -0.08(-0.79%) |
Nov 02, 2007 | 10.41 | 10.56 | 10.26 | 10.54 | 3,586,110 | +0.19(+1.84%) |