Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.023 | 8.361 | 7.914 | 8.236 | 1,716,221 | +0.08(+0.92%) |
Jan 30, 2008 | 8.295 | 8.366 | 8.157 | 8.161 | 1,719,447 | -0.05(-0.66%) |
Jan 29, 2008 | 8.115 | 8.253 | 7.960 | 8.215 | 750,731 | +0.23(+2.93%) |
Jan 28, 2008 | 8.098 | 8.098 | 7.835 | 7.981 | 563,426 | -0.03(-0.37%) |
Jan 25, 2008 | 8.278 | 8.412 | 7.898 | 8.010 | 1,627,581 | -0.07(-0.83%) |
Jan 24, 2008 | 7.480 | 8.140 | 7.480 | 8.077 | 1,230,270 | +0.63(+8.47%) |
Jan 23, 2008 | 7.275 | 7.542 | 7.275 | 7.446 | 2,081,061 | -0.13(-1.76%) |
Jan 22, 2008 | 7.618 | 7.705 | 7.388 | 7.580 | 3,171,514 | -0.44(-5.52%) |
Jan 21, 2008 | 8.023 | 8.023 | 8.023 | 8.023 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.035 | 8.219 | 7.877 | 8.023 | 2,554,328 | -0.03(-0.41%) |
Jan 17, 2008 | 8.127 | 8.219 | 8.015 | 8.056 | 1,323,770 | -0.13(-1.63%) |
Jan 16, 2008 | 8.361 | 8.474 | 8.157 | 8.190 | 1,444,983 | -0.28(-3.31%) |
Jan 15, 2008 | 8.704 | 8.733 | 8.378 | 8.470 | 1,900,567 | -0.33(-3.71%) |
Jan 14, 2008 | 9.168 | 9.402 | 8.746 | 8.796 | 2,640,601 | -0.22(-2.46%) |
Jan 11, 2008 | 9.820 | 9.853 | 8.771 | 9.017 | 2,553,490 | -0.43(-4.56%) |
Jan 10, 2008 | 9.360 | 9.506 | 9.168 | 9.448 | 835,206 | +0.09(+0.94%) |
Jan 09, 2008 | 9.485 | 9.556 | 9.168 | 9.360 | 1,272,916 | -0.21(-2.18%) |
Jan 08, 2008 | 9.966 | 9.995 | 9.510 | 9.569 | 1,604,367 | -0.33(-3.38%) |
Jan 07, 2008 | 9.991 | 10.30 | 9.878 | 9.903 | 1,420,813 | -0.08(-0.80%) |
Jan 04, 2008 | 10.16 | 10.16 | 9.870 | 9.983 | 729,214 | -0.19(-1.89%) |
Jan 03, 2008 | 10.03 | 10.25 | 9.882 | 10.17 | 980,234 | +0.25(+2.57%) |
Jan 02, 2008 | 9.887 | 10.06 | 9.887 | 9.920 | 544,202 | +0.03(+0.25%) |
Jan 01, 2008 | 9.895 | 9.895 | 9.895 | 9.895 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.30 | 10.30 | 9.891 | 9.895 | 478,749 | -0.30(-2.99%) |
Dec 28, 2007 | 10.17 | 10.34 | 10.15 | 10.20 | 656,079 | +0.11(+1.08%) |
Dec 27, 2007 | 10.30 | 10.36 | 10.05 | 10.09 | 284,734 | -0.19(-1.87%) |
Dec 26, 2007 | 10.44 | 10.48 | 10.28 | 10.28 | 219,691 | -0.11(-1.09%) |
Dec 24, 2007 | 10.22 | 10.47 | 10.22 | 10.40 | 119,657 | +0.15(+1.51%) |
Dec 21, 2007 | 10.38 | 10.38 | 10.06 | 10.24 | 371,656 | -0.03(-0.24%) |
Dec 20, 2007 | 10.31 | 10.36 | 10.20 | 10.27 | 361,126 | +0.03(+0.25%) |
Dec 19, 2007 | 10.13 | 10.31 | 9.966 | 10.24 | 256,320 | +0.15(+1.49%) |
Dec 18, 2007 | 10.07 | 10.18 | 9.882 | 10.09 | 389,365 | +0.06(+0.63%) |
Dec 17, 2007 | 10.02 | 10.29 | 9.966 | 10.03 | 324,941 | -0.12(-1.15%) |
Dec 14, 2007 | 10.15 | 10.32 | 10.05 | 10.15 | 193,845 | -0.08(-0.82%) |
Dec 13, 2007 | 10.13 | 10.26 | 10.00 | 10.23 | 269,707 | -0.05(-0.49%) |
Dec 12, 2007 | 10.45 | 10.56 | 10.21 | 10.28 | 350,835 | -0.12(-1.13%) |
Dec 11, 2007 | 10.42 | 10.60 | 10.34 | 10.40 | 428,615 | -0.09(-0.88%) |
Dec 10, 2007 | 10.40 | 10.61 | 10.38 | 10.49 | 511,389 | +0.04(+0.40%) |
Dec 07, 2007 | 10.34 | 10.61 | 10.34 | 10.45 | 318,408 | +0.18(+1.75%) |
Dec 06, 2007 | 10.02 | 10.34 | 10.00 | 10.27 | 500,646 | +0.25(+2.50%) |
Dec 05, 2007 | 9.949 | 10.05 | 9.841 | 10.02 | 567,176 | +0.10(+1.05%) |
Dec 04, 2007 | 9.841 | 9.928 | 9.519 | 9.912 | 509,022 | -0.10(-1.04%) |
Dec 03, 2007 | 10.33 | 10.33 | 9.958 | 10.02 | 693,010 | -0.34(-3.27%) |
Nov 30, 2007 | 10.38 | 10.38 | 10.22 | 10.35 | 248,887 | +0.08(+0.77%) |
Nov 29, 2007 | 10.12 | 10.32 | 10.06 | 10.28 | 296,032 | +0.10(+0.94%) |
Nov 28, 2007 | 9.999 | 10.20 | 9.962 | 10.18 | 1,004,404 | +0.22(+2.18%) |
Nov 27, 2007 | 10.02 | 10.02 | 9.757 | 9.962 | 627,723 | +0.01(+0.08%) |
Nov 26, 2007 | 9.757 | 10.08 | 9.736 | 9.953 | 425,262 | +0.15(+1.53%) |
Nov 23, 2007 | 9.882 | 9.899 | 9.765 | 9.803 | 189,058 | -0.08(-0.80%) |
Nov 21, 2007 | 9.786 | 9.970 | 9.531 | 9.882 | 544,202 | -0.03(-0.34%) |
Nov 20, 2007 | 10.11 | 10.16 | 9.799 | 9.916 | 459,484 | -0.21(-2.06%) |
Nov 19, 2007 | 10.21 | 10.38 | 10.06 | 10.12 | 382,123 | -0.20(-1.90%) |
Nov 16, 2007 | 10.49 | 10.50 | 10.24 | 10.32 | 516,920 | -0.10(-1.00%) |
Nov 15, 2007 | 10.73 | 10.73 | 10.27 | 10.43 | 682,545 | -0.30(-2.80%) |
Nov 14, 2007 | 11.21 | 11.21 | 10.70 | 10.73 | 393,673 | -0.31(-2.80%) |
Nov 13, 2007 | 10.93 | 11.18 | 10.93 | 11.04 | 405,758 | +0.20(+1.81%) |
Nov 12, 2007 | 11.34 | 11.34 | 10.81 | 10.84 | 712,890 | -0.55(-4.84%) |
Nov 09, 2007 | 11.32 | 11.49 | 11.15 | 11.39 | 770,211 | -0.01(-0.07%) |
Nov 08, 2007 | 12.03 | 12.03 | 11.19 | 11.40 | 962,524 | -0.07(-0.62%) |
Nov 07, 2007 | 11.50 | 11.80 | 11.46 | 11.47 | 787,633 | -0.23(-2.00%) |
Nov 06, 2007 | 11.72 | 11.76 | 11.33 | 11.70 | 1,075,242 | +0.09(+0.75%) |
Nov 05, 2007 | 11.65 | 11.70 | 11.42 | 11.62 | 642,728 | -0.17(-1.45%) |
Nov 02, 2007 | 11.52 | 11.82 | 11.52 | 11.79 | 426,219 | +0.38(+3.37%) |