Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.502 | 9.729 | 8.453 | 9.721 | 119,972 | +1.10(+12.71%) |
Jan 30, 2008 | 8.756 | 8.878 | 8.453 | 8.625 | 82,891 | -0.18(-2.04%) |
Jan 29, 2008 | 8.805 | 9.026 | 8.617 | 8.805 | 118,068 | +0.01(+0.09%) |
Jan 28, 2008 | 9.001 | 9.181 | 8.625 | 8.797 | 87,029 | -0.20(-2.27%) |
Jan 25, 2008 | 8.977 | 9.672 | 8.821 | 9.001 | 79,289 | +0.14(+1.57%) |
Jan 24, 2008 | 9.517 | 9.517 | 8.862 | 8.862 | 130,773 | -0.62(-6.56%) |
Jan 23, 2008 | 7.872 | 9.648 | 7.872 | 9.484 | 183,941 | +1.40(+17.31%) |
Jan 22, 2008 | 7.536 | 8.379 | 7.504 | 8.085 | 136,975 | +0.45(+5.89%) |
Jan 21, 2008 | 8.330 | 8.584 | 7.618 | 7.635 | 144,435 | +0.00(+0.00%) |
Jan 18, 2008 | 8.330 | 8.584 | 7.618 | 7.635 | 144,435 | -0.70(-8.44%) |
Jan 17, 2008 | 8.903 | 8.944 | 8.322 | 8.338 | 84,196 | -0.56(-6.34%) |
Jan 16, 2008 | 8.527 | 9.099 | 8.445 | 8.903 | 194,309 | +0.32(+3.72%) |
Jan 15, 2008 | 9.238 | 9.288 | 8.387 | 8.584 | 103,886 | -0.77(-8.22%) |
Jan 14, 2008 | 9.476 | 9.705 | 9.279 | 9.353 | 97,446 | -0.13(-1.38%) |
Jan 11, 2008 | 9.492 | 9.754 | 9.361 | 9.484 | 142,675 | +0.04(+0.43%) |
Jan 10, 2008 | 9.132 | 9.549 | 8.739 | 9.443 | 128,266 | +0.19(+2.03%) |
Jan 09, 2008 | 9.656 | 9.656 | 9.157 | 9.255 | 173,542 | -0.17(-1.82%) |
Jan 08, 2008 | 10.28 | 10.29 | 9.418 | 9.427 | 113,628 | -0.86(-8.35%) |
Jan 07, 2008 | 10.46 | 10.61 | 10.21 | 10.29 | 80,890 | -0.11(-1.10%) |
Jan 04, 2008 | 10.37 | 10.64 | 10.22 | 10.40 | 163,385 | -0.05(-0.47%) |
Jan 03, 2008 | 10.74 | 10.77 | 10.38 | 10.45 | 111,360 | -0.25(-2.30%) |
Jan 02, 2008 | 10.61 | 10.94 | 10.60 | 10.70 | 176,453 | +0.07(+0.69%) |
Jan 01, 2008 | 10.48 | 10.74 | 10.48 | 10.62 | 135,980 | +0.00(+0.00%) |
Dec 31, 2007 | 10.48 | 10.74 | 10.48 | 10.62 | 135,980 | +0.07(+0.70%) |
Dec 28, 2007 | 10.63 | 10.64 | 10.37 | 10.55 | 95,894 | -0.05(-0.46%) |
Dec 27, 2007 | 10.81 | 10.86 | 10.55 | 10.60 | 140,047 | -0.28(-2.56%) |
Dec 26, 2007 | 10.56 | 10.99 | 10.56 | 10.88 | 121,993 | +0.25(+2.39%) |
Dec 24, 2007 | 10.74 | 10.74 | 10.24 | 10.62 | 94,851 | -0.14(-1.29%) |
Dec 21, 2007 | 10.82 | 10.86 | 10.60 | 10.76 | 262,846 | +0.09(+0.84%) |
Dec 20, 2007 | 10.81 | 10.81 | 10.56 | 10.67 | 170,026 | -0.02(-0.23%) |
Dec 19, 2007 | 10.39 | 10.88 | 10.38 | 10.70 | 213,949 | +0.10(+0.93%) |
Dec 18, 2007 | 10.32 | 10.84 | 10.06 | 10.60 | 486,117 | +0.29(+2.86%) |
Dec 17, 2007 | 10.60 | 10.60 | 10.30 | 10.30 | 86,511 | -0.35(-3.30%) |
Dec 14, 2007 | 10.79 | 11.17 | 10.57 | 10.65 | 115,569 | -0.23(-2.11%) |
Dec 13, 2007 | 10.97 | 10.97 | 10.64 | 10.88 | 80,376 | -0.16(-1.48%) |
Dec 12, 2007 | 11.19 | 11.51 | 10.94 | 11.05 | 136,366 | +0.04(+0.37%) |
Dec 11, 2007 | 11.99 | 11.99 | 10.99 | 11.01 | 108,240 | -0.93(-7.81%) |
Dec 10, 2007 | 11.79 | 12.07 | 11.74 | 11.94 | 129,009 | +0.13(+1.11%) |
Dec 07, 2007 | 12.09 | 12.09 | 11.57 | 11.81 | 106,370 | -0.22(-1.84%) |
Dec 06, 2007 | 11.32 | 12.23 | 11.24 | 12.03 | 212,393 | +0.80(+7.14%) |
Dec 05, 2007 | 11.36 | 11.50 | 11.15 | 11.23 | 96,827 | +0.07(+0.66%) |
Dec 04, 2007 | 10.63 | 11.33 | 10.58 | 11.15 | 150,805 | +0.45(+4.21%) |
Dec 03, 2007 | 10.88 | 10.88 | 10.56 | 10.70 | 183,727 | +0.21(+2.03%) |
Nov 30, 2007 | 10.27 | 10.49 | 10.22 | 10.49 | 152,491 | +0.29(+2.89%) |
Nov 29, 2007 | 10.66 | 10.68 | 10.20 | 10.20 | 94,331 | -0.47(-4.37%) |
Nov 28, 2007 | 10.29 | 10.66 | 10.24 | 10.66 | 112,871 | +0.46(+4.49%) |
Nov 27, 2007 | 10.15 | 10.26 | 10.13 | 10.20 | 134,501 | +0.11(+1.05%) |
Nov 26, 2007 | 10.21 | 10.37 | 10.01 | 10.10 | 129,377 | -0.13(-1.28%) |
Nov 23, 2007 | 10.24 | 10.38 | 10.05 | 10.23 | 69,106 | -0.01(-0.08%) |
Nov 21, 2007 | 10.47 | 10.67 | 10.23 | 10.24 | 181,412 | -0.13(-1.26%) |
Nov 20, 2007 | 10.05 | 10.42 | 10.05 | 10.37 | 213,924 | +0.29(+2.92%) |
Nov 19, 2007 | 10.07 | 10.16 | 10.02 | 10.07 | 271,503 | -0.07(-0.65%) |
Nov 16, 2007 | 10.16 | 10.20 | 9.779 | 10.14 | 303,983 | -0.01(-0.08%) |
Nov 15, 2007 | 10.44 | 10.49 | 9.942 | 10.15 | 222,624 | -0.31(-2.97%) |
Nov 14, 2007 | 10.73 | 10.75 | 10.43 | 10.46 | 164,152 | -0.22(-2.07%) |
Nov 13, 2007 | 10.48 | 10.70 | 10.45 | 10.68 | 223,049 | +0.23(+2.19%) |
Nov 12, 2007 | 10.08 | 10.56 | 10.08 | 10.45 | 152,344 | +0.34(+3.32%) |
Nov 09, 2007 | 10.29 | 10.32 | 9.983 | 10.11 | 251,883 | -0.27(-2.60%) |
Nov 08, 2007 | 10.31 | 10.56 | 10.09 | 10.38 | 377,841 | +0.10(+0.95%) |
Nov 07, 2007 | 10.86 | 11.01 | 10.25 | 10.29 | 353,846 | -0.60(-5.49%) |
Nov 06, 2007 | 11.28 | 11.87 | 10.64 | 10.88 | 1,673,336 | -1.78(-14.03%) |
Nov 05, 2007 | 13.04 | 13.09 | 12.51 | 12.66 | 218,080 | -0.43(-3.31%) |
Nov 02, 2007 | 13.17 | 13.17 | 13.00 | 13.09 | 103,226 | +0.01(+0.06%) |