Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.188 | 8.396 | 8.161 | 8.342 | 4,540,692 | -0.07(-0.80%) |
Jan 30, 2008 | 8.376 | 8.550 | 8.282 | 8.409 | 3,744,393 | +0.01(+0.16%) |
Jan 29, 2008 | 8.382 | 8.423 | 8.282 | 8.396 | 2,324,054 | +0.09(+1.05%) |
Jan 28, 2008 | 8.221 | 8.342 | 8.161 | 8.309 | 2,353,533 | +0.08(+0.98%) |
Jan 25, 2008 | 8.530 | 8.530 | 8.188 | 8.228 | 2,797,956 | -0.26(-3.01%) |
Jan 24, 2008 | 8.241 | 8.490 | 8.194 | 8.483 | 5,118,131 | +0.34(+4.21%) |
Jan 23, 2008 | 7.765 | 8.174 | 7.670 | 8.141 | 5,431,506 | +0.07(+0.92%) |
Jan 22, 2008 | 7.718 | 8.141 | 7.718 | 8.067 | 4,202,906 | -0.15(-1.88%) |
Jan 21, 2008 | 8.309 | 8.342 | 8.168 | 8.221 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.309 | 8.342 | 8.168 | 8.221 | 3,190,401 | +0.05(+0.58%) |
Jan 17, 2008 | 8.396 | 8.470 | 8.147 | 8.174 | 3,245,209 | -0.02(-0.25%) |
Jan 16, 2008 | 8.147 | 8.295 | 8.033 | 8.194 | 6,026,281 | -0.06(-0.73%) |
Jan 15, 2008 | 8.362 | 8.396 | 8.208 | 8.255 | 2,630,979 | -0.40(-4.58%) |
Jan 14, 2008 | 8.591 | 8.665 | 8.544 | 8.651 | 3,163,007 | +0.52(+6.45%) |
Jan 11, 2008 | 8.235 | 8.275 | 8.100 | 8.127 | 2,893,083 | -0.39(-4.57%) |
Jan 10, 2008 | 8.349 | 8.557 | 8.309 | 8.517 | 2,887,872 | -0.07(-0.78%) |
Jan 09, 2008 | 8.530 | 8.597 | 8.429 | 8.584 | 2,374,515 | -0.05(-0.62%) |
Jan 08, 2008 | 8.839 | 8.953 | 8.638 | 8.638 | 2,139,652 | -0.17(-1.91%) |
Jan 07, 2008 | 8.873 | 8.879 | 8.698 | 8.806 | 1,979,311 | -0.08(-0.91%) |
Jan 04, 2008 | 9.115 | 9.115 | 8.832 | 8.886 | 2,403,552 | -0.46(-4.96%) |
Jan 03, 2008 | 9.370 | 9.430 | 9.303 | 9.350 | 2,086,578 | -0.10(-1.07%) |
Jan 02, 2008 | 9.625 | 9.638 | 9.403 | 9.450 | 2,373,707 | -0.15(-1.61%) |
Jan 01, 2008 | 9.612 | 9.699 | 9.551 | 9.605 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.612 | 9.699 | 9.551 | 9.605 | 1,289,910 | -0.06(-0.63%) |
Dec 28, 2007 | 9.739 | 9.786 | 9.638 | 9.665 | 2,289,701 | +0.03(+0.35%) |
Dec 27, 2007 | 9.672 | 9.699 | 9.612 | 9.632 | 1,289,907 | -0.11(-1.17%) |
Dec 26, 2007 | 9.759 | 9.800 | 9.659 | 9.746 | 1,319,022 | -0.06(-0.62%) |
Dec 24, 2007 | 9.961 | 10.06 | 9.632 | 9.806 | 1,215,355 | +0.07(+0.69%) |
Dec 21, 2007 | 9.739 | 9.806 | 9.679 | 9.739 | 2,526,826 | -0.03(-0.34%) |
Dec 20, 2007 | 9.786 | 9.793 | 9.672 | 9.773 | 1,868,995 | -0.04(-0.41%) |
Dec 19, 2007 | 9.853 | 9.887 | 9.746 | 9.813 | 1,314,946 | -0.01(-0.14%) |
Dec 18, 2007 | 9.921 | 9.921 | 9.706 | 9.827 | 1,947,287 | +0.03(+0.27%) |
Dec 17, 2007 | 9.853 | 9.900 | 9.753 | 9.800 | 2,870,879 | -0.19(-1.95%) |
Dec 14, 2007 | 10.09 | 10.13 | 9.961 | 9.994 | 3,210,481 | -0.29(-2.81%) |
Dec 13, 2007 | 10.34 | 10.37 | 10.16 | 10.28 | 1,505,537 | -0.15(-1.48%) |
Dec 12, 2007 | 10.57 | 10.60 | 10.34 | 10.44 | 1,769,153 | +0.17(+1.70%) |
Dec 11, 2007 | 10.37 | 10.46 | 10.20 | 10.26 | 3,215,059 | -0.20(-1.93%) |
Dec 10, 2007 | 10.48 | 10.55 | 10.44 | 10.46 | 1,702,271 | -0.02(-0.19%) |
Dec 07, 2007 | 10.55 | 10.57 | 10.44 | 10.48 | 1,083,737 | -0.01(-0.06%) |
Dec 06, 2007 | 10.41 | 10.51 | 10.35 | 10.49 | 969,199 | +0.06(+0.58%) |
Dec 05, 2007 | 10.42 | 10.50 | 10.38 | 10.43 | 1,944,185 | +0.28(+2.71%) |
Dec 04, 2007 | 10.15 | 10.22 | 10.12 | 10.16 | 3,714,274 | -0.07(-0.72%) |
Dec 03, 2007 | 10.36 | 10.36 | 10.20 | 10.23 | 2,106,947 | +0.01(+0.07%) |
Nov 30, 2007 | 10.47 | 10.47 | 10.18 | 10.22 | 1,152,305 | -0.11(-1.04%) |
Nov 29, 2007 | 10.30 | 10.43 | 10.29 | 10.33 | 2,708,515 | -0.10(-0.97%) |
Nov 28, 2007 | 10.28 | 10.50 | 10.26 | 10.43 | 2,636,249 | +0.17(+1.70%) |
Nov 27, 2007 | 10.18 | 10.28 | 10.14 | 10.26 | 1,536,133 | +0.22(+2.21%) |
Nov 26, 2007 | 10.27 | 10.32 | 10.01 | 10.03 | 1,506,798 | -0.17(-1.65%) |
Nov 23, 2007 | 10.20 | 10.25 | 10.16 | 10.20 | 608,679 | +0.04(+0.40%) |
Nov 21, 2007 | 10.25 | 10.31 | 10.08 | 10.16 | 2,940,122 | -0.34(-3.20%) |
Nov 20, 2007 | 10.62 | 10.68 | 10.31 | 10.50 | 4,607,414 | -0.16(-1.51%) |
Nov 19, 2007 | 10.81 | 10.86 | 10.63 | 10.66 | 3,576,105 | -0.44(-3.93%) |
Nov 16, 2007 | 11.14 | 11.14 | 10.93 | 11.10 | 2,006,968 | -0.01(-0.12%) |
Nov 15, 2007 | 11.17 | 11.22 | 11.03 | 11.11 | 2,384,414 | -0.09(-0.84%) |
Nov 14, 2007 | 11.40 | 11.42 | 11.20 | 11.20 | 1,200,607 | -0.15(-1.30%) |
Nov 13, 2007 | 11.24 | 11.36 | 11.20 | 11.35 | 1,530,731 | +0.28(+2.55%) |
Nov 12, 2007 | 11.22 | 11.28 | 11.02 | 11.07 | 1,993,833 | -0.07(-0.66%) |
Nov 09, 2007 | 11.20 | 11.24 | 11.07 | 11.14 | 2,384,054 | -0.19(-1.72%) |
Nov 08, 2007 | 11.45 | 11.51 | 11.18 | 11.34 | 4,498,840 | +0.10(+0.90%) |
Nov 07, 2007 | 11.43 | 11.53 | 11.24 | 11.24 | 1,809,219 | -0.29(-2.51%) |
Nov 06, 2007 | 11.53 | 11.55 | 11.40 | 11.53 | 1,895,198 | +0.00(+0.00%) |
Nov 05, 2007 | 11.42 | 11.59 | 11.40 | 11.53 | 2,642,301 | +0.11(+0.94%) |
Nov 02, 2007 | 11.38 | 11.42 | 11.30 | 11.42 | 1,584,853 | +0.21(+1.86%) |