Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.211 | 8.606 | 8.176 | 8.520 | 2,326,508 | -0.18(-2.04%) |
Jan 30, 2008 | 8.646 | 8.904 | 8.617 | 8.698 | 2,210,614 | +0.05(+0.60%) |
Jan 29, 2008 | 8.709 | 8.709 | 8.566 | 8.646 | 2,210,614 | -0.02(-0.20%) |
Jan 28, 2008 | 8.468 | 8.669 | 8.325 | 8.663 | 4,396,096 | +0.31(+3.70%) |
Jan 25, 2008 | 8.875 | 8.892 | 8.315 | 8.354 | 4,589,253 | -0.64(-7.07%) |
Jan 24, 2008 | 8.726 | 9.018 | 8.726 | 8.990 | 5,463,046 | +0.62(+7.39%) |
Jan 23, 2008 | 7.958 | 8.388 | 7.838 | 8.371 | 6,356,740 | -0.15(-1.75%) |
Jan 22, 2008 | 8.067 | 8.554 | 8.056 | 8.520 | 4,970,449 | -0.25(-2.81%) |
Jan 21, 2008 | 9.024 | 9.064 | 8.698 | 8.766 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.024 | 9.064 | 8.698 | 8.766 | 4,555,391 | -0.32(-3.47%) |
Jan 17, 2008 | 9.431 | 9.471 | 9.032 | 9.081 | 3,373,791 | -0.28(-2.94%) |
Jan 16, 2008 | 9.420 | 9.511 | 9.311 | 9.356 | 3,189,910 | -0.19(-1.98%) |
Jan 15, 2008 | 9.717 | 9.758 | 9.534 | 9.546 | 2,539,606 | -0.33(-3.31%) |
Jan 14, 2008 | 9.855 | 9.884 | 9.780 | 9.872 | 1,646,092 | +0.23(+2.44%) |
Jan 11, 2008 | 9.706 | 9.746 | 9.574 | 9.637 | 2,238,207 | -0.03(-0.30%) |
Jan 10, 2008 | 9.483 | 9.717 | 9.448 | 9.666 | 3,057,526 | +0.04(+0.42%) |
Jan 09, 2008 | 9.523 | 9.626 | 9.442 | 9.626 | 2,545,067 | +0.20(+2.13%) |
Jan 08, 2008 | 9.689 | 9.767 | 9.425 | 9.425 | 1,614,150 | -0.39(-3.97%) |
Jan 07, 2008 | 9.735 | 9.815 | 9.683 | 9.815 | 1,722,624 | +0.05(+0.47%) |
Jan 04, 2008 | 9.889 | 9.901 | 9.752 | 9.769 | 1,252,159 | -0.22(-2.18%) |
Jan 03, 2008 | 9.998 | 10.05 | 9.958 | 9.987 | 1,509,373 | -0.05(-0.51%) |
Jan 02, 2008 | 10.12 | 10.13 | 10.01 | 10.04 | 2,185,249 | -0.01(-0.06%) |
Jan 01, 2008 | 10.03 | 10.16 | 10.03 | 10.04 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.03 | 10.16 | 10.03 | 10.04 | 1,829,455 | -0.17(-1.68%) |
Dec 28, 2007 | 10.22 | 10.25 | 10.17 | 10.22 | 1,581,254 | +0.17(+1.71%) |
Dec 27, 2007 | 10.09 | 10.12 | 10.03 | 10.04 | 1,166,464 | +0.06(+0.57%) |
Dec 26, 2007 | 9.964 | 9.992 | 9.907 | 9.987 | 953,457 | +0.03(+0.35%) |
Dec 24, 2007 | 9.970 | 9.970 | 9.826 | 9.952 | 584,383 | +0.10(+0.99%) |
Dec 21, 2007 | 9.786 | 9.855 | 9.754 | 9.855 | 1,417,892 | +0.18(+1.90%) |
Dec 20, 2007 | 9.632 | 9.729 | 9.557 | 9.672 | 1,731,951 | +0.07(+0.78%) |
Dec 19, 2007 | 9.637 | 9.706 | 9.523 | 9.597 | 1,824,512 | -0.17(-1.76%) |
Dec 18, 2007 | 9.832 | 9.838 | 9.632 | 9.769 | 1,632,357 | +0.07(+0.71%) |
Dec 17, 2007 | 9.792 | 9.849 | 9.683 | 9.700 | 1,947,159 | -0.22(-2.20%) |
Dec 14, 2007 | 10.06 | 10.12 | 9.918 | 9.918 | 2,384,899 | -0.42(-4.05%) |
Dec 13, 2007 | 10.30 | 10.36 | 10.19 | 10.34 | 1,824,202 | +0.07(+0.67%) |
Dec 12, 2007 | 10.45 | 10.49 | 10.14 | 10.27 | 1,969,412 | +0.15(+1.47%) |
Dec 11, 2007 | 10.42 | 10.50 | 10.08 | 10.12 | 2,098,041 | -0.38(-3.66%) |
Dec 10, 2007 | 10.43 | 10.57 | 10.42 | 10.50 | 1,184,954 | +0.11(+1.05%) |
Dec 07, 2007 | 10.40 | 10.45 | 10.35 | 10.39 | 1,034,272 | +0.05(+0.50%) |
Dec 06, 2007 | 10.20 | 10.34 | 10.16 | 10.34 | 2,419,528 | +0.24(+2.38%) |
Dec 05, 2007 | 10.11 | 10.18 | 10.03 | 10.10 | 5,388,656 | +0.06(+0.57%) |
Dec 04, 2007 | 9.929 | 10.11 | 9.929 | 10.04 | 1,376,616 | +0.01(+0.06%) |
Dec 03, 2007 | 10.06 | 10.10 | 10.00 | 10.04 | 1,338,194 | -0.14(-1.41%) |
Nov 30, 2007 | 10.29 | 10.33 | 10.15 | 10.18 | 1,828,390 | +0.05(+0.51%) |
Nov 29, 2007 | 10.11 | 10.18 | 10.01 | 10.13 | 1,969,019 | -0.33(-3.18%) |
Nov 28, 2007 | 10.27 | 10.47 | 10.25 | 10.46 | 1,497,269 | +0.25(+2.41%) |
Nov 27, 2007 | 10.06 | 10.22 | 10.03 | 10.22 | 1,680,056 | +0.47(+4.82%) |
Nov 26, 2007 | 9.981 | 10.00 | 9.740 | 9.746 | 1,289,636 | -0.30(-3.02%) |
Nov 23, 2007 | 10.04 | 10.12 | 9.992 | 10.05 | 802,523 | +0.33(+3.42%) |
Nov 21, 2007 | 9.780 | 9.855 | 9.609 | 9.717 | 2,015,313 | -0.25(-2.47%) |
Nov 20, 2007 | 9.855 | 10.03 | 9.826 | 9.964 | 2,145,228 | -0.17(-1.70%) |
Nov 19, 2007 | 10.23 | 10.23 | 10.06 | 10.14 | 1,725,766 | -0.50(-4.74%) |
Nov 16, 2007 | 10.61 | 10.66 | 10.51 | 10.64 | 1,273,904 | -0.09(-0.80%) |
Nov 15, 2007 | 10.76 | 10.83 | 10.62 | 10.73 | 1,205,662 | -0.12(-1.11%) |
Nov 14, 2007 | 11.02 | 11.03 | 10.82 | 10.85 | 1,141,086 | -0.17(-1.51%) |
Nov 13, 2007 | 10.84 | 11.02 | 10.79 | 11.01 | 1,139,011 | +0.36(+3.33%) |
Nov 12, 2007 | 10.66 | 10.87 | 10.63 | 10.66 | 1,568,787 | -0.19(-1.74%) |
Nov 09, 2007 | 10.77 | 11.00 | 10.70 | 10.85 | 1,644,609 | -0.29(-2.57%) |
Nov 08, 2007 | 11.06 | 11.16 | 10.90 | 11.13 | 1,947,944 | +0.14(+1.25%) |
Nov 07, 2007 | 11.22 | 11.26 | 10.98 | 11.00 | 1,112,644 | -0.38(-3.32%) |
Nov 06, 2007 | 11.29 | 11.37 | 11.19 | 11.37 | 1,182,450 | +0.07(+0.61%) |
Nov 05, 2007 | 11.24 | 11.36 | 11.20 | 11.30 | 1,484,738 | -0.25(-2.18%) |
Nov 02, 2007 | 11.57 | 11.60 | 11.38 | 11.56 | 1,865,915 | +0.04(+0.35%) |