Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.000 | 8.420 | 7.960 | 8.110 | 1,348,177 | +0.09(+1.12%) |
Jan 30, 2008 | 8.350 | 8.470 | 7.940 | 8.020 | 2,348,302 | -0.47(-5.54%) |
Jan 29, 2008 | 8.460 | 8.590 | 8.310 | 8.490 | 812,778 | +0.06(+0.71%) |
Jan 28, 2008 | 8.210 | 8.490 | 8.000 | 8.430 | 659,664 | +0.22(+2.68%) |
Jan 25, 2008 | 8.760 | 8.790 | 8.040 | 8.210 | 1,248,290 | -0.42(-4.87%) |
Jan 24, 2008 | 8.830 | 9.150 | 8.490 | 8.630 | 790,132 | -0.14(-1.60%) |
Jan 23, 2008 | 8.420 | 8.820 | 8.350 | 8.770 | 2,715,470 | +0.27(+3.18%) |
Jan 22, 2008 | 8.210 | 8.990 | 8.200 | 8.500 | 733,106 | -0.16(-1.85%) |
Jan 21, 2008 | 8.920 | 9.140 | 8.510 | 8.660 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.920 | 9.140 | 8.510 | 8.660 | 1,616,298 | -0.21(-2.37%) |
Jan 17, 2008 | 8.530 | 8.950 | 8.360 | 8.870 | 799,212 | +0.35(+4.11%) |
Jan 16, 2008 | 8.270 | 8.820 | 8.250 | 8.520 | 565,819 | +0.18(+2.16%) |
Jan 15, 2008 | 8.230 | 8.380 | 8.120 | 8.340 | 323,900 | -0.02(-0.24%) |
Jan 14, 2008 | 8.460 | 8.490 | 8.310 | 8.360 | 329,970 | -0.04(-0.48%) |
Jan 11, 2008 | 8.620 | 8.750 | 8.360 | 8.400 | 572,100 | -0.35(-4.00%) |
Jan 10, 2008 | 8.630 | 8.860 | 8.510 | 8.750 | 752,245 | +0.00(+0.00%) |
Jan 09, 2008 | 8.370 | 8.760 | 8.340 | 8.750 | 781,650 | +0.34(+4.04%) |
Jan 08, 2008 | 8.900 | 9.150 | 8.400 | 8.410 | 675,300 | -0.41(-4.65%) |
Jan 07, 2008 | 8.890 | 9.020 | 8.770 | 8.820 | 588,000 | +0.03(+0.34%) |
Jan 04, 2008 | 8.790 | 8.900 | 8.320 | 8.790 | 825,700 | -0.10(-1.12%) |
Jan 03, 2008 | 8.990 | 9.030 | 8.770 | 8.890 | 627,886 | -0.10(-1.11%) |
Jan 02, 2008 | 9.050 | 9.150 | 8.600 | 8.990 | 952,000 | -0.06(-0.66%) |
Jan 01, 2008 | 9.400 | 9.420 | 8.930 | 9.050 | 805,238 | +0.00(+0.00%) |
Dec 31, 2007 | 9.400 | 9.420 | 8.930 | 9.050 | 805,238 | -0.46(-4.84%) |
Dec 28, 2007 | 9.220 | 9.740 | 9.170 | 9.510 | 711,560 | +0.42(+4.62%) |
Dec 27, 2007 | 9.570 | 9.670 | 9.090 | 9.090 | 598,009 | -0.63(-6.48%) |
Dec 26, 2007 | 9.590 | 9.880 | 9.400 | 9.720 | 972,858 | +0.13(+1.36%) |
Dec 24, 2007 | 9.990 | 10.07 | 9.330 | 9.590 | 728,600 | -0.32(-3.23%) |
Dec 21, 2007 | 10.76 | 10.83 | 9.850 | 9.910 | 3,845,225 | -0.60(-5.71%) |
Dec 20, 2007 | 10.66 | 10.74 | 10.13 | 10.51 | 550,099 | -0.15(-1.41%) |
Dec 19, 2007 | 10.67 | 10.84 | 10.38 | 10.66 | 575,800 | -0.05(-0.47%) |
Dec 18, 2007 | 10.32 | 10.73 | 10.30 | 10.71 | 568,620 | +0.50(+4.90%) |
Dec 17, 2007 | 9.900 | 10.57 | 9.870 | 10.21 | 478,290 | +0.23(+2.30%) |
Dec 14, 2007 | 10.24 | 10.34 | 9.980 | 9.980 | 451,500 | -0.45(-4.31%) |
Dec 13, 2007 | 10.29 | 10.55 | 10.22 | 10.43 | 479,600 | -0.01(-0.10%) |
Dec 12, 2007 | 10.42 | 10.49 | 10.15 | 10.44 | 600,400 | +0.46(+4.61%) |
Dec 11, 2007 | 10.35 | 10.80 | 9.980 | 9.980 | 834,875 | -0.26(-2.54%) |
Dec 10, 2007 | 10.83 | 10.83 | 10.17 | 10.24 | 344,440 | -0.46(-4.30%) |
Dec 07, 2007 | 9.820 | 10.82 | 9.820 | 10.70 | 925,002 | +0.89(+9.07%) |
Dec 06, 2007 | 9.690 | 9.900 | 9.690 | 9.810 | 508,237 | +0.08(+0.82%) |
Dec 05, 2007 | 9.830 | 9.900 | 9.630 | 9.730 | 514,400 | +0.05(+0.52%) |
Dec 04, 2007 | 9.430 | 9.790 | 9.330 | 9.680 | 753,827 | +0.18(+1.89%) |
Dec 03, 2007 | 9.250 | 9.520 | 8.990 | 9.500 | 610,950 | +0.39(+4.28%) |
Nov 30, 2007 | 8.800 | 9.510 | 8.800 | 9.110 | 1,431,747 | +0.40(+4.59%) |
Nov 29, 2007 | 8.100 | 8.880 | 7.270 | 8.710 | 2,539,154 | +0.66(+8.20%) |
Nov 28, 2007 | 8.150 | 8.180 | 7.860 | 8.050 | 746,800 | +0.02(+0.25%) |
Nov 27, 2007 | 7.850 | 8.170 | 7.810 | 8.030 | 273,951 | +0.19(+2.42%) |
Nov 26, 2007 | 8.400 | 8.400 | 7.800 | 7.840 | 396,088 | -0.53(-6.33%) |
Nov 23, 2007 | 8.390 | 8.410 | 8.280 | 8.370 | 124,570 | +0.08(+0.97%) |
Nov 21, 2007 | 8.210 | 8.410 | 8.100 | 8.290 | 973,160 | -0.01(-0.12%) |
Nov 20, 2007 | 8.290 | 8.430 | 8.050 | 8.300 | 1,132,909 | -0.04(-0.48%) |
Nov 19, 2007 | 8.980 | 8.980 | 8.200 | 8.340 | 3,184,800 | -0.76(-8.35%) |
Nov 16, 2007 | 9.190 | 9.250 | 8.870 | 9.100 | 336,300 | -0.07(-0.76%) |
Nov 15, 2007 | 9.000 | 9.210 | 8.910 | 9.170 | 579,800 | +0.15(+1.66%) |
Nov 14, 2007 | 9.020 | 9.100 | 8.780 | 9.020 | 522,000 | +0.09(+1.01%) |
Nov 13, 2007 | 8.630 | 8.970 | 8.630 | 8.930 | 256,677 | +0.36(+4.20%) |
Nov 12, 2007 | 8.500 | 8.814 | 8.500 | 8.570 | 194,200 | +0.03(+0.35%) |
Nov 09, 2007 | 8.500 | 8.630 | 8.480 | 8.540 | 227,200 | -0.09(-1.04%) |
Nov 08, 2007 | 8.570 | 8.720 | 8.440 | 8.630 | 244,700 | +0.12(+1.41%) |
Nov 07, 2007 | 8.770 | 8.770 | 8.380 | 8.510 | 421,200 | -0.39(-4.38%) |
Nov 06, 2007 | 8.650 | 8.940 | 8.470 | 8.900 | 350,700 | +0.25(+2.89%) |
Nov 05, 2007 | 8.430 | 8.770 | 8.410 | 8.650 | 272,100 | +0.06(+0.70%) |
Nov 02, 2007 | 8.990 | 8.990 | 8.500 | 8.590 | 380,200 | -0.31(-3.48%) |