Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.652 | 10.16 | 9.404 | 9.950 | 1,670,664 | +0.16(+1.61%) |
Jan 30, 2008 | 9.707 | 10.28 | 9.574 | 9.792 | 2,143,996 | +0.00(+0.00%) |
Jan 29, 2008 | 9.458 | 9.828 | 9.410 | 9.792 | 1,530,371 | +0.39(+4.13%) |
Jan 28, 2008 | 8.870 | 9.446 | 8.767 | 9.404 | 1,384,923 | +0.55(+6.24%) |
Jan 25, 2008 | 9.052 | 9.088 | 8.627 | 8.852 | 1,646,503 | +0.15(+1.67%) |
Jan 24, 2008 | 8.639 | 8.936 | 8.221 | 8.706 | 2,359,797 | +0.06(+0.70%) |
Jan 23, 2008 | 7.772 | 8.748 | 7.759 | 8.645 | 2,491,919 | +0.55(+6.74%) |
Jan 22, 2008 | 7.402 | 8.439 | 7.280 | 8.099 | 1,582,399 | +0.41(+5.28%) |
Jan 21, 2008 | 7.632 | 7.863 | 7.408 | 7.693 | 1,921,094 | +0.00(+0.00%) |
Jan 18, 2008 | 7.632 | 7.863 | 7.408 | 7.693 | 1,921,094 | -0.07(-0.94%) |
Jan 17, 2008 | 8.215 | 8.221 | 7.729 | 7.766 | 1,090,634 | -0.33(-4.12%) |
Jan 16, 2008 | 7.850 | 8.299 | 7.778 | 8.099 | 1,559,117 | +0.26(+3.33%) |
Jan 15, 2008 | 7.954 | 7.978 | 7.699 | 7.838 | 695,503 | -0.14(-1.75%) |
Jan 14, 2008 | 7.978 | 8.063 | 7.790 | 7.978 | 1,429,850 | +0.10(+1.23%) |
Jan 11, 2008 | 8.105 | 8.233 | 7.881 | 7.881 | 1,592,157 | -0.27(-3.35%) |
Jan 10, 2008 | 8.251 | 8.384 | 7.826 | 8.154 | 2,717,187 | -0.12(-1.47%) |
Jan 09, 2008 | 8.190 | 8.372 | 7.857 | 8.275 | 1,454,082 | +0.07(+0.81%) |
Jan 08, 2008 | 8.924 | 9.058 | 8.172 | 8.208 | 1,406,009 | -0.67(-7.58%) |
Jan 07, 2008 | 8.609 | 9.064 | 8.597 | 8.882 | 1,241,218 | +0.27(+3.10%) |
Jan 04, 2008 | 9.070 | 9.100 | 8.603 | 8.615 | 1,252,646 | -0.58(-6.27%) |
Jan 03, 2008 | 9.404 | 9.683 | 9.191 | 9.191 | 1,140,802 | -0.15(-1.56%) |
Jan 02, 2008 | 9.337 | 9.489 | 9.131 | 9.337 | 1,425,497 | +0.03(+0.33%) |
Jan 01, 2008 | 9.137 | 9.470 | 8.979 | 9.307 | 1,169,814 | +0.00(+0.00%) |
Dec 31, 2007 | 9.137 | 9.470 | 8.979 | 9.307 | 1,169,814 | +0.15(+1.59%) |
Dec 28, 2007 | 9.458 | 9.610 | 9.143 | 9.161 | 557,543 | -0.17(-1.82%) |
Dec 27, 2007 | 9.871 | 9.895 | 9.288 | 9.331 | 876,566 | -0.66(-6.56%) |
Dec 26, 2007 | 9.919 | 10.11 | 9.828 | 9.986 | 687,481 | -0.05(-0.54%) |
Dec 24, 2007 | 9.859 | 10.09 | 9.828 | 10.04 | 556,470 | +0.16(+1.60%) |
Dec 21, 2007 | 9.586 | 9.962 | 9.452 | 9.883 | 3,497,717 | +0.41(+4.36%) |
Dec 20, 2007 | 8.912 | 9.489 | 8.912 | 9.470 | 1,419,486 | +0.53(+5.90%) |
Dec 19, 2007 | 9.015 | 9.143 | 8.773 | 8.943 | 680,370 | -0.15(-1.60%) |
Dec 18, 2007 | 8.839 | 9.115 | 8.651 | 9.088 | 1,100,071 | +0.38(+4.32%) |
Dec 17, 2007 | 8.839 | 9.034 | 8.712 | 8.712 | 772,253 | -0.21(-2.31%) |
Dec 14, 2007 | 8.991 | 9.094 | 8.773 | 8.918 | 1,140,936 | -0.18(-1.93%) |
Dec 13, 2007 | 9.149 | 9.307 | 8.906 | 9.094 | 1,029,914 | -0.17(-1.83%) |
Dec 12, 2007 | 9.664 | 9.707 | 9.106 | 9.264 | 928,285 | -0.10(-1.04%) |
Dec 11, 2007 | 10.13 | 10.16 | 9.331 | 9.361 | 1,306,267 | -0.76(-7.55%) |
Dec 10, 2007 | 9.913 | 10.30 | 9.895 | 10.13 | 594,266 | +0.21(+2.14%) |
Dec 07, 2007 | 9.889 | 10.02 | 9.713 | 9.913 | 764,325 | +0.04(+0.37%) |
Dec 06, 2007 | 9.209 | 9.974 | 9.106 | 9.877 | 1,079,780 | +0.67(+7.25%) |
Dec 05, 2007 | 9.240 | 9.549 | 9.027 | 9.209 | 904,778 | +0.13(+1.40%) |
Dec 04, 2007 | 9.404 | 9.470 | 9.058 | 9.082 | 935,536 | -0.42(-4.41%) |
Dec 03, 2007 | 9.834 | 9.859 | 9.452 | 9.501 | 754,031 | -0.29(-2.97%) |
Nov 30, 2007 | 9.537 | 10.33 | 9.537 | 9.792 | 1,225,007 | +0.26(+2.74%) |
Nov 29, 2007 | 9.464 | 9.628 | 9.416 | 9.531 | 1,579,665 | +0.03(+0.32%) |
Nov 28, 2007 | 8.882 | 9.501 | 8.882 | 9.501 | 1,245,766 | +0.73(+8.37%) |
Nov 27, 2007 | 8.603 | 8.961 | 8.603 | 8.767 | 1,062,328 | +0.16(+1.83%) |
Nov 26, 2007 | 9.216 | 9.270 | 8.585 | 8.609 | 1,224,378 | -0.56(-6.09%) |
Nov 23, 2007 | 8.882 | 9.300 | 8.882 | 9.167 | 387,224 | +0.35(+3.99%) |
Nov 21, 2007 | 8.827 | 9.100 | 8.718 | 8.815 | 1,139,653 | -0.10(-1.09%) |
Nov 20, 2007 | 8.894 | 9.088 | 8.597 | 8.912 | 1,031,091 | +0.01(+0.14%) |
Nov 19, 2007 | 9.337 | 9.337 | 8.827 | 8.900 | 1,475,184 | -0.52(-5.54%) |
Nov 16, 2007 | 9.580 | 9.652 | 9.258 | 9.422 | 942,241 | -0.13(-1.33%) |
Nov 15, 2007 | 9.925 | 9.956 | 9.422 | 9.549 | 984,894 | -0.38(-3.85%) |
Nov 14, 2007 | 10.32 | 10.36 | 9.853 | 9.931 | 814,570 | -0.35(-3.42%) |
Nov 13, 2007 | 9.883 | 10.31 | 9.871 | 10.28 | 1,182,236 | +0.51(+5.21%) |
Nov 12, 2007 | 9.404 | 10.02 | 9.404 | 9.774 | 1,663,237 | +0.39(+4.14%) |
Nov 09, 2007 | 8.888 | 9.555 | 8.712 | 9.385 | 1,637,133 | +0.38(+4.25%) |
Nov 08, 2007 | 8.833 | 9.191 | 8.724 | 9.003 | 2,649,168 | +0.33(+3.78%) |
Nov 07, 2007 | 9.216 | 9.234 | 8.670 | 8.676 | 1,786,222 | -0.64(-6.84%) |
Nov 06, 2007 | 9.264 | 9.373 | 9.076 | 9.313 | 1,554,027 | +0.12(+1.25%) |
Nov 05, 2007 | 9.258 | 9.404 | 9.106 | 9.197 | 1,367,516 | -0.21(-2.19%) |
Nov 02, 2007 | 9.707 | 9.707 | 9.125 | 9.404 | 2,678,272 | -0.18(-1.90%) |