Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.142 | 10.38 | 9.056 | 10.26 | 406,449 | +0.93(+9.97%) |
Jan 30, 2008 | 9.596 | 9.830 | 9.314 | 9.330 | 248,015 | -0.30(-3.16%) |
Jan 29, 2008 | 9.064 | 9.744 | 8.744 | 9.635 | 216,277 | +0.62(+6.85%) |
Jan 28, 2008 | 8.330 | 9.072 | 8.220 | 9.017 | 182,748 | +0.62(+7.35%) |
Jan 25, 2008 | 9.072 | 9.174 | 8.197 | 8.400 | 317,890 | -0.46(-5.20%) |
Jan 24, 2008 | 9.064 | 9.181 | 8.666 | 8.861 | 253,646 | -0.27(-2.91%) |
Jan 23, 2008 | 7.908 | 9.252 | 7.869 | 9.127 | 441,130 | +0.98(+12.09%) |
Jan 22, 2008 | 7.283 | 8.588 | 7.087 | 8.142 | 336,990 | +0.39(+5.04%) |
Jan 21, 2008 | 7.939 | 8.158 | 7.525 | 7.752 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.939 | 8.158 | 7.525 | 7.752 | 203,736 | -0.22(-2.75%) |
Jan 17, 2008 | 8.424 | 8.517 | 7.822 | 7.970 | 382,813 | -0.59(-6.93%) |
Jan 16, 2008 | 7.658 | 8.767 | 7.658 | 8.564 | 628,704 | +0.79(+10.15%) |
Jan 15, 2008 | 7.759 | 7.946 | 7.759 | 7.775 | 333,503 | -0.16(-2.07%) |
Jan 14, 2008 | 8.205 | 8.205 | 7.798 | 7.939 | 371,086 | -0.16(-1.93%) |
Jan 11, 2008 | 8.205 | 8.330 | 8.017 | 8.095 | 345,788 | -0.17(-2.08%) |
Jan 10, 2008 | 7.752 | 8.431 | 7.705 | 8.267 | 387,252 | +0.41(+5.27%) |
Jan 09, 2008 | 7.626 | 7.947 | 7.392 | 7.853 | 393,523 | +0.16(+2.13%) |
Jan 08, 2008 | 8.627 | 8.736 | 7.650 | 7.689 | 414,255 | -0.89(-10.38%) |
Jan 07, 2008 | 8.338 | 8.728 | 8.283 | 8.580 | 634,372 | +0.30(+3.58%) |
Jan 04, 2008 | 9.103 | 9.103 | 8.267 | 8.283 | 443,433 | -0.90(-9.79%) |
Jan 03, 2008 | 9.478 | 9.525 | 9.181 | 9.181 | 208,343 | -0.25(-2.65%) |
Jan 02, 2008 | 9.846 | 9.916 | 9.283 | 9.432 | 272,843 | -0.50(-5.04%) |
Jan 01, 2008 | 10.08 | 10.20 | 9.525 | 9.932 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.08 | 10.20 | 9.525 | 9.932 | 287,048 | -0.20(-1.93%) |
Dec 28, 2007 | 10.39 | 10.47 | 10.01 | 10.13 | 127,975 | -0.12(-1.14%) |
Dec 27, 2007 | 10.41 | 10.49 | 10.13 | 10.24 | 225,108 | -0.17(-1.65%) |
Dec 26, 2007 | 10.33 | 10.53 | 10.16 | 10.42 | 187,099 | -0.08(-0.74%) |
Dec 24, 2007 | 10.00 | 10.53 | 10.00 | 10.49 | 105,195 | +0.28(+2.75%) |
Dec 21, 2007 | 9.611 | 10.21 | 9.385 | 10.21 | 589,325 | +0.84(+9.01%) |
Dec 20, 2007 | 9.627 | 9.846 | 9.181 | 9.369 | 227,497 | -0.13(-1.32%) |
Dec 19, 2007 | 10.08 | 10.08 | 9.283 | 9.494 | 421,167 | -0.63(-6.18%) |
Dec 18, 2007 | 9.768 | 10.24 | 9.705 | 10.12 | 415,407 | +0.52(+5.46%) |
Dec 17, 2007 | 9.768 | 9.877 | 9.588 | 9.596 | 338,878 | -0.16(-1.68%) |
Dec 14, 2007 | 9.932 | 10.10 | 9.658 | 9.760 | 175,197 | -0.37(-3.63%) |
Dec 13, 2007 | 9.947 | 10.18 | 9.760 | 10.13 | 232,658 | +0.08(+0.78%) |
Dec 12, 2007 | 10.74 | 11.10 | 9.838 | 10.05 | 688,467 | -0.48(-4.53%) |
Dec 11, 2007 | 11.13 | 11.17 | 10.42 | 10.53 | 451,624 | -0.50(-4.54%) |
Dec 10, 2007 | 10.81 | 11.10 | 10.65 | 11.03 | 259,789 | +0.21(+1.95%) |
Dec 07, 2007 | 10.97 | 10.99 | 10.67 | 10.81 | 198,233 | -0.06(-0.57%) |
Dec 06, 2007 | 9.963 | 10.88 | 9.869 | 10.88 | 481,186 | +0.84(+8.33%) |
Dec 05, 2007 | 10.17 | 10.32 | 9.963 | 10.04 | 199,129 | -0.14(-1.38%) |
Dec 04, 2007 | 10.38 | 10.52 | 10.13 | 10.18 | 308,420 | -0.24(-2.32%) |
Dec 03, 2007 | 10.71 | 10.71 | 10.25 | 10.42 | 357,946 | -0.35(-3.26%) |
Nov 30, 2007 | 10.39 | 10.88 | 10.39 | 10.78 | 394,675 | +0.52(+5.11%) |
Nov 29, 2007 | 10.08 | 10.39 | 9.979 | 10.25 | 443,433 | +0.09(+0.92%) |
Nov 28, 2007 | 10.43 | 10.78 | 10.06 | 10.16 | 852,186 | -0.27(-2.62%) |
Nov 27, 2007 | 10.07 | 10.59 | 9.799 | 10.43 | 624,518 | +0.42(+4.21%) |
Nov 26, 2007 | 10.75 | 11.21 | 9.955 | 10.01 | 614,536 | -0.74(-6.90%) |
Nov 23, 2007 | 10.37 | 10.84 | 10.37 | 10.75 | 264,268 | +0.40(+3.85%) |
Nov 21, 2007 | 10.05 | 10.61 | 10.05 | 10.35 | 572,560 | +0.27(+2.71%) |
Nov 20, 2007 | 10.39 | 10.85 | 9.807 | 10.08 | 666,878 | -0.36(-3.44%) |
Nov 19, 2007 | 10.96 | 11.03 | 10.40 | 10.44 | 478,627 | -0.62(-5.58%) |
Nov 16, 2007 | 11.33 | 11.44 | 10.94 | 11.06 | 695,480 | -0.39(-3.41%) |
Nov 15, 2007 | 11.82 | 11.92 | 11.33 | 11.45 | 145,763 | -0.45(-3.75%) |
Nov 14, 2007 | 12.11 | 12.42 | 11.80 | 11.89 | 186,075 | -0.13(-1.11%) |
Nov 13, 2007 | 11.72 | 12.03 | 11.60 | 12.03 | 283,209 | +0.34(+2.94%) |
Nov 12, 2007 | 12.31 | 12.35 | 11.57 | 11.68 | 386,931 | -0.43(-3.55%) |
Nov 09, 2007 | 11.72 | 12.27 | 11.60 | 12.11 | 317,634 | +0.16(+1.31%) |
Nov 08, 2007 | 11.71 | 12.03 | 11.38 | 11.96 | 331,327 | +0.28(+2.41%) |
Nov 07, 2007 | 12.24 | 12.30 | 11.61 | 11.67 | 495,903 | -0.83(-6.63%) |
Nov 06, 2007 | 12.65 | 12.78 | 12.17 | 12.50 | 326,976 | -0.21(-1.66%) |
Nov 05, 2007 | 12.71 | 12.78 | 12.11 | 12.71 | 752,621 | -0.53(-4.01%) |
Nov 02, 2007 | 14.07 | 14.44 | 12.83 | 13.24 | 1,154,463 | -0.73(-5.25%) |