Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.240 | 9.510 | 9.140 | 9.320 | 126,486 | -0.03(-0.32%) |
Jan 30, 2008 | 9.560 | 9.630 | 9.350 | 9.350 | 132,667 | -0.25(-2.60%) |
Jan 29, 2008 | 9.940 | 9.940 | 9.550 | 9.600 | 81,418 | -0.24(-2.44%) |
Jan 28, 2008 | 9.750 | 9.850 | 9.530 | 9.840 | 208,066 | +0.10(+1.03%) |
Jan 25, 2008 | 9.300 | 9.970 | 9.260 | 9.740 | 339,982 | +0.60(+6.56%) |
Jan 24, 2008 | 9.260 | 9.470 | 9.080 | 9.140 | 223,192 | -0.05(-0.54%) |
Jan 23, 2008 | 8.750 | 9.320 | 8.260 | 9.190 | 300,382 | +0.25(+2.80%) |
Jan 22, 2008 | 8.810 | 9.460 | 8.510 | 8.940 | 256,648 | -0.26(-2.83%) |
Jan 21, 2008 | 9.380 | 9.500 | 9.180 | 9.200 | 275,595 | +0.00(+0.00%) |
Jan 18, 2008 | 9.380 | 9.500 | 9.180 | 9.200 | 275,595 | -0.32(-3.36%) |
Jan 17, 2008 | 10.08 | 10.08 | 9.520 | 9.520 | 152,757 | -0.45(-4.51%) |
Jan 16, 2008 | 10.41 | 10.41 | 9.830 | 9.970 | 257,279 | -0.44(-4.23%) |
Jan 15, 2008 | 10.16 | 10.99 | 10.14 | 10.41 | 367,772 | +0.15(+1.46%) |
Jan 14, 2008 | 10.45 | 10.55 | 9.800 | 10.26 | 862,328 | -0.04(-0.39%) |
Jan 11, 2008 | 10.11 | 10.36 | 9.900 | 10.30 | 602,312 | +0.26(+2.59%) |
Jan 10, 2008 | 10.03 | 10.12 | 9.810 | 10.04 | 390,982 | +0.01(+0.10%) |
Jan 09, 2008 | 10.14 | 10.29 | 9.620 | 10.03 | 545,022 | +0.03(+0.28%) |
Jan 08, 2008 | 10.15 | 10.33 | 10.00 | 10.00 | 599,609 | -0.14(-1.36%) |
Jan 07, 2008 | 10.85 | 10.90 | 9.990 | 10.14 | 835,145 | -0.52(-4.88%) |
Jan 04, 2008 | 11.49 | 11.83 | 10.42 | 10.66 | 2,210,811 | -1.96(-15.53%) |
Jan 03, 2008 | 13.05 | 13.50 | 12.55 | 12.62 | 263,642 | -0.24(-1.87%) |
Jan 02, 2008 | 13.38 | 13.50 | 12.78 | 12.86 | 181,847 | -0.54(-4.03%) |
Jan 01, 2008 | 13.41 | 13.65 | 13.20 | 13.40 | 152,171 | +0.00(+0.00%) |
Dec 31, 2007 | 13.41 | 13.65 | 13.20 | 13.40 | 152,171 | -0.05(-0.37%) |
Dec 28, 2007 | 13.19 | 13.50 | 13.19 | 13.45 | 117,175 | +0.44(+3.38%) |
Dec 27, 2007 | 13.50 | 13.71 | 13.00 | 13.01 | 132,744 | -0.62(-4.55%) |
Dec 26, 2007 | 13.87 | 13.87 | 13.26 | 13.63 | 144,166 | -0.22(-1.59%) |
Dec 24, 2007 | 13.40 | 14.00 | 13.40 | 13.85 | 196,697 | +0.58(+4.37%) |
Dec 21, 2007 | 13.21 | 13.74 | 13.07 | 13.27 | 342,432 | +0.27(+2.08%) |
Dec 20, 2007 | 13.00 | 13.11 | 12.40 | 13.00 | 146,334 | +0.03(+0.23%) |
Dec 19, 2007 | 13.00 | 13.06 | 12.73 | 12.97 | 155,471 | -0.03(-0.23%) |
Dec 18, 2007 | 12.25 | 13.00 | 12.22 | 13.00 | 120,350 | +0.90(+7.44%) |
Dec 17, 2007 | 12.55 | 12.66 | 11.90 | 12.10 | 251,820 | -0.59(-4.65%) |
Dec 14, 2007 | 12.85 | 13.15 | 12.67 | 12.69 | 125,572 | -0.35(-2.68%) |
Dec 13, 2007 | 13.53 | 13.53 | 12.76 | 13.04 | 163,306 | -0.59(-4.33%) |
Dec 12, 2007 | 13.66 | 13.95 | 13.38 | 13.63 | 212,255 | +0.48(+3.65%) |
Dec 11, 2007 | 13.90 | 13.97 | 13.15 | 13.15 | 206,145 | -0.67(-4.85%) |
Dec 10, 2007 | 13.25 | 13.91 | 13.14 | 13.82 | 276,274 | +0.70(+5.34%) |
Dec 07, 2007 | 12.91 | 13.12 | 12.90 | 13.12 | 63,099 | +0.22(+1.71%) |
Dec 06, 2007 | 12.33 | 12.90 | 12.23 | 12.90 | 276,172 | +0.48(+3.86%) |
Dec 05, 2007 | 13.01 | 13.16 | 12.07 | 12.42 | 221,588 | -0.37(-2.89%) |
Dec 04, 2007 | 12.56 | 12.91 | 12.56 | 12.79 | 119,984 | +0.13(+1.03%) |
Dec 03, 2007 | 13.20 | 13.49 | 12.65 | 12.66 | 219,275 | -0.48(-3.65%) |
Nov 30, 2007 | 13.52 | 13.58 | 13.01 | 13.14 | 161,082 | +0.17(+1.31%) |
Nov 29, 2007 | 13.02 | 13.08 | 12.68 | 12.97 | 125,703 | -0.11(-0.84%) |
Nov 28, 2007 | 12.47 | 13.12 | 12.41 | 13.08 | 181,339 | +0.80(+6.51%) |
Nov 27, 2007 | 11.95 | 12.36 | 11.79 | 12.28 | 186,591 | +0.36(+3.02%) |
Nov 26, 2007 | 12.10 | 12.23 | 11.80 | 11.92 | 304,497 | -0.06(-0.50%) |
Nov 23, 2007 | 11.80 | 12.17 | 11.60 | 11.98 | 105,590 | +0.38(+3.28%) |
Nov 21, 2007 | 11.66 | 11.81 | 11.20 | 11.60 | 253,014 | +0.00(+0.00%) |
Nov 20, 2007 | 11.22 | 11.60 | 11.13 | 11.60 | 343,100 | +0.34(+3.02%) |
Nov 19, 2007 | 11.45 | 11.58 | 11.11 | 11.26 | 151,379 | -0.25(-2.17%) |
Nov 16, 2007 | 11.66 | 11.68 | 11.27 | 11.51 | 201,999 | -0.12(-1.03%) |
Nov 15, 2007 | 11.94 | 11.94 | 11.55 | 11.63 | 129,041 | -0.30(-2.51%) |
Nov 14, 2007 | 11.72 | 12.14 | 11.61 | 11.93 | 138,238 | +0.29(+2.49%) |
Nov 13, 2007 | 12.01 | 12.17 | 11.50 | 11.64 | 308,422 | -0.34(-2.84%) |
Nov 12, 2007 | 12.49 | 12.65 | 11.97 | 11.98 | 183,430 | -0.47(-3.78%) |
Nov 09, 2007 | 12.60 | 12.95 | 12.34 | 12.45 | 220,769 | -0.08(-0.64%) |
Nov 08, 2007 | 12.25 | 12.58 | 12.00 | 12.53 | 258,794 | +0.26(+2.12%) |
Nov 07, 2007 | 12.49 | 12.76 | 12.24 | 12.27 | 183,899 | -0.47(-3.69%) |
Nov 06, 2007 | 12.95 | 13.21 | 12.40 | 12.74 | 358,668 | -0.19(-1.47%) |
Nov 05, 2007 | 13.85 | 13.85 | 12.50 | 12.93 | 327,136 | -0.24(-1.82%) |
Nov 02, 2007 | 14.09 | 14.16 | 13.14 | 13.17 | 455,760 | -0.68(-4.91%) |