Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.907 | 10.12 | 9.530 | 9.907 | 555,582 | -0.04(-0.39%) |
Jan 30, 2008 | 10.11 | 10.39 | 9.917 | 9.946 | 406,294 | -0.21(-2.09%) |
Jan 29, 2008 | 10.55 | 10.55 | 10.08 | 10.16 | 287,482 | -0.30(-2.86%) |
Jan 28, 2008 | 10.52 | 10.53 | 10.29 | 10.46 | 569,820 | -0.11(-1.01%) |
Jan 25, 2008 | 10.72 | 10.93 | 10.32 | 10.56 | 561,977 | -0.12(-1.09%) |
Jan 24, 2008 | 11.37 | 11.51 | 10.43 | 10.68 | 652,513 | -0.60(-5.31%) |
Jan 23, 2008 | 10.71 | 11.36 | 10.68 | 11.28 | 679,318 | +0.34(+3.09%) |
Jan 22, 2008 | 10.84 | 11.35 | 10.78 | 10.94 | 809,336 | -0.45(-3.99%) |
Jan 21, 2008 | 11.14 | 11.70 | 11.12 | 11.40 | 782,538 | +0.00(+0.00%) |
Jan 18, 2008 | 11.14 | 11.70 | 11.12 | 11.40 | 782,538 | +0.18(+1.64%) |
Jan 17, 2008 | 11.29 | 11.53 | 11.09 | 11.21 | 276,847 | -0.06(-0.51%) |
Jan 16, 2008 | 11.12 | 11.65 | 10.98 | 11.27 | 361,730 | +0.14(+1.22%) |
Jan 15, 2008 | 11.07 | 11.19 | 11.01 | 11.13 | 488,347 | -0.07(-0.60%) |
Jan 14, 2008 | 11.23 | 11.38 | 11.10 | 11.20 | 299,874 | +0.07(+0.61%) |
Jan 11, 2008 | 11.54 | 11.63 | 11.12 | 11.13 | 226,770 | -0.47(-4.08%) |
Jan 10, 2008 | 11.29 | 11.83 | 10.98 | 11.61 | 522,374 | +0.18(+1.61%) |
Jan 09, 2008 | 11.42 | 11.61 | 11.12 | 11.42 | 445,839 | +0.02(+0.17%) |
Jan 08, 2008 | 11.71 | 12.15 | 11.36 | 11.41 | 590,428 | -0.28(-2.40%) |
Jan 07, 2008 | 11.97 | 12.25 | 11.69 | 11.69 | 1,062,888 | -0.17(-1.47%) |
Jan 04, 2008 | 12.28 | 12.40 | 11.82 | 11.86 | 632,829 | -0.59(-4.74%) |
Jan 03, 2008 | 12.71 | 12.95 | 12.43 | 12.45 | 633,002 | -0.26(-2.05%) |
Jan 02, 2008 | 12.95 | 13.18 | 12.51 | 12.71 | 835,522 | -0.14(-1.13%) |
Jan 01, 2008 | 12.50 | 13.04 | 12.47 | 12.86 | 816,454 | +0.00(+0.00%) |
Dec 31, 2007 | 12.50 | 13.04 | 12.47 | 12.86 | 816,454 | +0.32(+2.54%) |
Dec 28, 2007 | 12.79 | 12.85 | 12.51 | 12.54 | 356,491 | -0.17(-1.37%) |
Dec 27, 2007 | 12.80 | 12.85 | 12.47 | 12.71 | 404,130 | -0.09(-0.68%) |
Dec 26, 2007 | 12.56 | 12.90 | 12.20 | 12.80 | 804,162 | +0.23(+1.85%) |
Dec 24, 2007 | 12.37 | 12.64 | 12.37 | 12.57 | 235,754 | +0.19(+1.56%) |
Dec 21, 2007 | 11.92 | 12.67 | 11.90 | 12.37 | 1,867,991 | +0.59(+5.00%) |
Dec 20, 2007 | 11.58 | 11.79 | 11.29 | 11.78 | 660,633 | +0.30(+2.61%) |
Dec 19, 2007 | 11.45 | 11.80 | 11.19 | 11.48 | 410,579 | -0.01(-0.08%) |
Dec 18, 2007 | 11.24 | 11.52 | 11.08 | 11.49 | 491,994 | +0.36(+3.21%) |
Dec 17, 2007 | 11.00 | 11.37 | 10.75 | 11.13 | 460,232 | +0.06(+0.52%) |
Dec 14, 2007 | 11.36 | 11.43 | 11.00 | 11.08 | 231,869 | -0.43(-3.78%) |
Dec 13, 2007 | 11.30 | 11.55 | 11.08 | 11.51 | 373,129 | +0.10(+0.85%) |
Dec 12, 2007 | 11.97 | 12.07 | 11.20 | 11.41 | 658,588 | -0.25(-2.15%) |
Dec 11, 2007 | 11.86 | 12.18 | 11.56 | 11.67 | 731,884 | -0.15(-1.31%) |
Dec 10, 2007 | 11.80 | 11.89 | 11.65 | 11.82 | 515,443 | +0.03(+0.25%) |
Dec 07, 2007 | 11.49 | 11.84 | 11.47 | 11.79 | 569,823 | +0.19(+1.67%) |
Dec 06, 2007 | 11.77 | 11.88 | 11.53 | 11.60 | 756,808 | -0.22(-1.88%) |
Dec 05, 2007 | 11.67 | 12.03 | 11.60 | 11.82 | 1,110,207 | +0.08(+0.66%) |
Dec 04, 2007 | 10.55 | 11.83 | 10.31 | 11.74 | 1,829,686 | +1.10(+10.35%) |
Dec 03, 2007 | 9.472 | 10.91 | 9.472 | 10.64 | 1,496,972 | +1.66(+18.51%) |
Nov 30, 2007 | 8.950 | 9.202 | 8.709 | 8.979 | 694,982 | +0.18(+2.09%) |
Nov 29, 2007 | 8.796 | 8.941 | 8.718 | 8.796 | 1,254,117 | +0.00(+0.00%) |
Nov 28, 2007 | 8.573 | 8.989 | 8.573 | 8.796 | 524,950 | +0.30(+3.53%) |
Nov 27, 2007 | 8.496 | 8.631 | 8.438 | 8.496 | 193,954 | +0.02(+0.23%) |
Nov 26, 2007 | 8.738 | 8.815 | 8.438 | 8.477 | 219,108 | -0.28(-3.20%) |
Nov 23, 2007 | 8.718 | 8.825 | 8.477 | 8.757 | 140,566 | +0.13(+1.46%) |
Nov 21, 2007 | 8.747 | 8.941 | 8.612 | 8.631 | 210,744 | -0.18(-2.08%) |
Nov 20, 2007 | 8.815 | 8.979 | 8.631 | 8.815 | 380,070 | -0.02(-0.22%) |
Nov 19, 2007 | 8.912 | 8.999 | 8.786 | 8.834 | 268,399 | -0.15(-1.72%) |
Nov 16, 2007 | 9.182 | 9.240 | 8.825 | 8.989 | 391,613 | -0.17(-1.90%) |
Nov 15, 2007 | 9.308 | 9.347 | 9.066 | 9.163 | 202,019 | -0.17(-1.86%) |
Nov 14, 2007 | 9.443 | 9.448 | 9.250 | 9.337 | 247,837 | -0.08(-0.82%) |
Nov 13, 2007 | 9.424 | 9.642 | 8.825 | 9.414 | 571,362 | +0.06(+0.62%) |
Nov 12, 2007 | 9.260 | 9.666 | 9.182 | 9.356 | 323,909 | +0.07(+0.73%) |
Nov 09, 2007 | 9.453 | 9.492 | 9.250 | 9.289 | 470,375 | -0.28(-2.93%) |
Nov 08, 2007 | 9.453 | 9.656 | 9.202 | 9.569 | 361,601 | +0.18(+1.96%) |
Nov 07, 2007 | 9.569 | 9.617 | 9.211 | 9.385 | 489,155 | -0.37(-3.77%) |
Nov 06, 2007 | 9.637 | 9.811 | 9.492 | 9.753 | 387,305 | +0.07(+0.70%) |
Nov 05, 2007 | 9.666 | 9.927 | 9.472 | 9.685 | 424,355 | -0.15(-1.57%) |
Nov 02, 2007 | 9.927 | 10.05 | 9.724 | 9.840 | 879,977 | -0.07(-0.68%) |