Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.668 | 8.721 | 8.598 | 8.721 | 1,785 | +0.06(+0.65%) |
Jan 30, 2008 | 8.668 | 8.668 | 8.605 | 8.665 | 3,424 | +0.12(+1.44%) |
Jan 29, 2008 | 8.679 | 8.760 | 8.295 | 8.542 | 7,944 | -0.14(-1.58%) |
Jan 28, 2008 | 8.377 | 8.679 | 8.377 | 8.679 | 714 | +0.25(+2.96%) |
Jan 25, 2008 | 8.430 | 8.525 | 8.430 | 8.430 | 2,856 | -0.27(-3.06%) |
Jan 24, 2008 | 9.012 | 9.012 | 8.559 | 8.696 | 10,176 | -0.32(-3.51%) |
Jan 23, 2008 | 9.060 | 9.085 | 9.012 | 9.012 | 15,285 | +0.29(+3.37%) |
Jan 22, 2008 | 8.612 | 9.088 | 8.276 | 8.718 | 13,361 | -0.31(-3.47%) |
Jan 21, 2008 | 8.732 | 9.091 | 8.732 | 9.032 | 4,641 | +0.00(+0.00%) |
Jan 18, 2008 | 8.732 | 9.091 | 8.732 | 9.032 | 4,641 | +0.10(+1.10%) |
Jan 17, 2008 | 9.284 | 9.284 | 8.934 | 8.934 | 18,949 | -0.16(-1.72%) |
Jan 16, 2008 | 9.360 | 9.452 | 9.091 | 9.091 | 35,020 | -0.40(-4.25%) |
Jan 15, 2008 | 11.02 | 11.02 | 9.382 | 9.494 | 62,847 | -1.67(-14.99%) |
Jan 14, 2008 | 11.18 | 11.18 | 11.13 | 11.17 | 13,211 | -0.10(-0.90%) |
Jan 11, 2008 | 11.27 | 11.27 | 11.27 | 11.27 | 357 | +0.21(+1.87%) |
Jan 10, 2008 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | +0.00(+0.00%) |
Jan 09, 2008 | 11.06 | 11.06 | 11.06 | 11.06 | 714 | +0.00(+0.00%) |
Jan 08, 2008 | 11.01 | 11.17 | 10.69 | 11.06 | 4,813 | +0.21(+1.94%) |
Jan 07, 2008 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | +0.00(+0.00%) |
Jan 04, 2008 | 11.27 | 11.27 | 10.82 | 10.85 | 14,886 | -0.35(-3.12%) |
Jan 03, 2008 | 11.34 | 11.34 | 10.93 | 11.20 | 22,523 | -0.21(-1.84%) |
Jan 02, 2008 | 11.74 | 11.74 | 11.19 | 11.41 | 12,211 | -0.12(-1.02%) |
Jan 01, 2008 | 11.02 | 11.53 | 11.02 | 11.53 | 11,515 | +0.00(+0.00%) |
Dec 31, 2007 | 11.02 | 11.53 | 11.02 | 11.53 | 11,515 | +0.29(+2.57%) |
Dec 28, 2007 | 11.74 | 11.74 | 10.62 | 11.24 | 2,231 | -0.16(-1.42%) |
Dec 27, 2007 | 11.40 | 11.40 | 11.40 | 11.40 | 1,428 | +0.05(+0.44%) |
Dec 26, 2007 | 11.74 | 11.76 | 11.35 | 11.35 | 33,017 | -0.37(-3.18%) |
Dec 24, 2007 | 11.69 | 11.73 | 10.13 | 11.73 | 4,459 | +0.38(+3.38%) |
Dec 21, 2007 | 11.20 | 11.34 | 11.20 | 11.34 | 11,711 | +0.14(+1.25%) |
Dec 20, 2007 | 11.34 | 11.34 | 10.64 | 11.20 | 2,142 | -0.14(-1.24%) |
Dec 19, 2007 | 11.34 | 11.34 | 11.34 | 11.34 | 3,570 | +0.00(+0.00%) |
Dec 18, 2007 | 11.34 | 11.34 | 11.34 | 11.34 | 0 | +0.00(+0.00%) |
Dec 17, 2007 | 10.91 | 11.34 | 10.67 | 11.34 | 12,650 | +0.01(+0.12%) |
Dec 14, 2007 | 10.78 | 11.34 | 10.62 | 11.33 | 13,564 | -0.15(-1.32%) |
Dec 13, 2007 | 10.66 | 11.48 | 10.66 | 11.48 | 2,145 | +0.40(+3.59%) |
Dec 12, 2007 | 11.65 | 11.65 | 10.75 | 11.08 | 16,360 | -0.67(-5.74%) |
Dec 11, 2007 | 11.62 | 11.76 | 11.62 | 11.76 | 12,907 | +0.29(+2.51%) |
Dec 10, 2007 | 11.76 | 11.76 | 10.75 | 11.47 | 32,043 | -0.22(-1.92%) |
Dec 07, 2007 | 11.74 | 11.74 | 11.69 | 11.69 | 1,785 | +0.17(+1.48%) |
Dec 06, 2007 | 11.52 | 11.52 | 11.52 | 11.52 | 3,570 | +0.04(+0.34%) |
Dec 05, 2007 | 11.48 | 11.48 | 11.48 | 11.48 | 10,219 | -0.05(-0.41%) |
Dec 04, 2007 | 11.48 | 11.62 | 11.48 | 11.53 | 6,355 | +0.05(+0.41%) |
Dec 03, 2007 | 10.84 | 11.48 | 10.84 | 11.48 | 15,532 | +0.43(+3.88%) |
Nov 30, 2007 | 11.05 | 11.05 | 11.05 | 11.05 | 1,428 | -0.15(-1.32%) |
Nov 29, 2007 | 10.98 | 11.20 | 10.98 | 11.20 | 892 | +0.01(+0.05%) |
Nov 28, 2007 | 11.19 | 11.20 | 11.19 | 11.20 | 2,499 | +0.13(+1.21%) |
Nov 27, 2007 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | +0.00(+0.00%) |
Nov 26, 2007 | 11.19 | 11.19 | 11.06 | 11.06 | 2,142 | -0.13(-1.13%) |
Nov 23, 2007 | 11.05 | 11.20 | 11.05 | 11.19 | 23,344 | +0.13(+1.14%) |
Nov 21, 2007 | 10.82 | 11.06 | 10.82 | 11.06 | 3,659 | +0.14(+1.26%) |
Nov 20, 2007 | 11.03 | 11.19 | 10.76 | 10.93 | 10,711 | -0.46(-4.03%) |
Nov 19, 2007 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | +0.00(+0.00%) |
Nov 16, 2007 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | +0.00(+0.00%) |
Nov 15, 2007 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 11.33 | 11.48 | 11.29 | 11.38 | 66,739 | +0.04(+0.35%) |
Nov 13, 2007 | 11.43 | 11.43 | 11.31 | 11.35 | 11,426 | +0.08(+0.72%) |
Nov 12, 2007 | 11.34 | 11.42 | 11.25 | 11.26 | 2,142 | +0.06(+0.55%) |
Nov 09, 2007 | 11.20 | 11.20 | 11.20 | 11.20 | 7,305 | +0.00(+0.00%) |
Nov 08, 2007 | 11.09 | 11.33 | 11.09 | 11.20 | 10,533 | +0.33(+3.01%) |
Nov 07, 2007 | 10.93 | 10.95 | 10.87 | 10.87 | 2,499 | -0.19(-1.75%) |
Nov 06, 2007 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | +0.00(+0.00%) |
Nov 05, 2007 | 11.34 | 11.34 | 11.04 | 11.07 | 7,480 | -0.02(-0.18%) |
Nov 02, 2007 | 10.92 | 11.26 | 10.88 | 11.09 | 22,373 | +0.17(+1.51%) |