Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.957 | 9.255 | 8.911 | 9.180 | 4,256,518 | +0.13(+1.40%) |
Jan 30, 2008 | 9.048 | 9.244 | 9.002 | 9.054 | 4,250,890 | +0.01(+0.13%) |
Jan 29, 2008 | 9.140 | 9.152 | 8.962 | 9.043 | 4,195,976 | -0.07(-0.76%) |
Jan 28, 2008 | 8.824 | 9.152 | 8.819 | 9.112 | 4,699,029 | +0.31(+3.52%) |
Jan 25, 2008 | 8.945 | 8.968 | 8.727 | 8.801 | 6,800,240 | -0.05(-0.52%) |
Jan 24, 2008 | 9.117 | 9.157 | 8.801 | 8.847 | 4,375,577 | -0.24(-2.65%) |
Jan 23, 2008 | 8.583 | 9.106 | 8.572 | 9.089 | 6,617,018 | +0.21(+2.39%) |
Jan 22, 2008 | 8.555 | 9.020 | 8.365 | 8.876 | 7,091,001 | -0.24(-2.64%) |
Jan 21, 2008 | 9.192 | 9.341 | 9.031 | 9.117 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.192 | 9.341 | 9.031 | 9.117 | 6,057,105 | -0.07(-0.81%) |
Jan 17, 2008 | 9.427 | 9.473 | 9.175 | 9.192 | 5,991,463 | -0.31(-3.26%) |
Jan 16, 2008 | 9.433 | 9.588 | 9.393 | 9.502 | 5,122,218 | +0.07(+0.73%) |
Jan 15, 2008 | 9.519 | 9.640 | 9.433 | 9.433 | 4,254,922 | -0.18(-1.91%) |
Jan 14, 2008 | 9.749 | 9.749 | 9.600 | 9.617 | 3,331,075 | -0.04(-0.42%) |
Jan 11, 2008 | 9.640 | 9.806 | 9.623 | 9.657 | 2,593,118 | -0.09(-0.88%) |
Jan 10, 2008 | 9.720 | 9.806 | 9.623 | 9.743 | 4,452,611 | -0.01(-0.06%) |
Jan 09, 2008 | 9.634 | 9.749 | 9.579 | 9.749 | 4,294,808 | +0.14(+1.49%) |
Jan 08, 2008 | 9.554 | 9.766 | 9.531 | 9.605 | 4,463,413 | +0.06(+0.66%) |
Jan 07, 2008 | 9.525 | 9.600 | 9.416 | 9.542 | 5,025,248 | +0.06(+0.61%) |
Jan 04, 2008 | 9.571 | 9.582 | 9.450 | 9.485 | 5,667,775 | -0.09(-0.96%) |
Jan 03, 2008 | 9.697 | 9.760 | 9.542 | 9.577 | 4,630,101 | -0.11(-1.13%) |
Jan 02, 2008 | 9.818 | 9.961 | 9.645 | 9.686 | 3,790,300 | -0.15(-1.52%) |
Jan 01, 2008 | 10.02 | 10.02 | 9.812 | 9.835 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.02 | 10.02 | 9.812 | 9.835 | 2,331,516 | -0.20(-1.95%) |
Dec 28, 2007 | 10.07 | 10.10 | 9.984 | 10.03 | 1,671,934 | -0.03(-0.29%) |
Dec 27, 2007 | 10.11 | 10.13 | 9.996 | 10.06 | 2,720,398 | -0.05(-0.46%) |
Dec 26, 2007 | 10.08 | 10.12 | 10.01 | 10.10 | 1,753,298 | -0.03(-0.28%) |
Dec 24, 2007 | 10.06 | 10.16 | 9.944 | 10.13 | 2,436,602 | +0.16(+1.55%) |
Dec 21, 2007 | 10.05 | 10.25 | 9.812 | 9.978 | 7,433,838 | +0.02(+0.23%) |
Dec 20, 2007 | 10.40 | 10.45 | 9.617 | 9.956 | 12,679,793 | -0.44(-4.20%) |
Dec 19, 2007 | 10.51 | 10.51 | 10.29 | 10.39 | 5,128,236 | -0.06(-0.55%) |
Dec 18, 2007 | 10.48 | 10.55 | 10.35 | 10.45 | 5,032,614 | +0.02(+0.22%) |
Dec 17, 2007 | 10.50 | 10.51 | 10.28 | 10.43 | 3,430,203 | -0.10(-0.93%) |
Dec 14, 2007 | 10.47 | 10.54 | 10.42 | 10.52 | 5,626,725 | -0.02(-0.22%) |
Dec 13, 2007 | 10.27 | 10.56 | 10.25 | 10.55 | 6,238,588 | +0.21(+2.06%) |
Dec 12, 2007 | 10.59 | 10.59 | 10.23 | 10.33 | 5,652,461 | -0.01(-0.11%) |
Dec 11, 2007 | 10.47 | 10.54 | 10.27 | 10.35 | 4,399,000 | -0.13(-1.26%) |
Dec 10, 2007 | 10.43 | 10.50 | 10.41 | 10.48 | 2,274,726 | +0.05(+0.50%) |
Dec 07, 2007 | 10.36 | 10.43 | 10.27 | 10.43 | 4,003,471 | +0.05(+0.44%) |
Dec 06, 2007 | 10.44 | 10.47 | 10.25 | 10.38 | 4,628,920 | -0.11(-1.04%) |
Dec 05, 2007 | 10.33 | 10.51 | 10.33 | 10.49 | 3,622,491 | +0.11(+1.11%) |
Dec 04, 2007 | 10.22 | 10.37 | 10.22 | 10.37 | 3,269,614 | +0.07(+0.72%) |
Dec 03, 2007 | 10.17 | 10.33 | 10.17 | 10.30 | 3,131,321 | +0.05(+0.50%) |
Nov 30, 2007 | 10.21 | 10.25 | 10.09 | 10.25 | 4,790,035 | +0.14(+1.42%) |
Nov 29, 2007 | 10.08 | 10.13 | 9.978 | 10.10 | 4,350,807 | -0.02(-0.17%) |
Nov 28, 2007 | 10.05 | 10.12 | 9.950 | 10.12 | 2,943,539 | +0.13(+1.32%) |
Nov 27, 2007 | 10.05 | 10.09 | 9.846 | 9.990 | 4,681,423 | -0.02(-0.23%) |
Nov 26, 2007 | 10.05 | 10.16 | 9.990 | 10.01 | 4,671,262 | -0.03(-0.29%) |
Nov 23, 2007 | 10.14 | 10.14 | 9.950 | 10.04 | 1,698,729 | +0.02(+0.17%) |
Nov 21, 2007 | 10.13 | 10.26 | 10.02 | 10.02 | 4,209,639 | -0.18(-1.80%) |
Nov 20, 2007 | 10.12 | 10.23 | 10.05 | 10.21 | 3,421,495 | +0.12(+1.19%) |
Nov 19, 2007 | 10.09 | 10.21 | 10.03 | 10.09 | 4,968,241 | -0.05(-0.51%) |
Nov 16, 2007 | 10.31 | 10.31 | 10.05 | 10.14 | 6,422,357 | -0.10(-1.01%) |
Nov 15, 2007 | 10.17 | 10.28 | 10.13 | 10.24 | 5,913,591 | +0.01(+0.06%) |
Nov 14, 2007 | 10.33 | 10.36 | 10.23 | 10.24 | 8,541,197 | -0.05(-0.50%) |
Nov 13, 2007 | 10.21 | 10.31 | 10.00 | 10.29 | 6,881,517 | +0.14(+1.41%) |
Nov 12, 2007 | 10.39 | 10.58 | 10.14 | 10.14 | 7,596,889 | -0.32(-3.02%) |
Nov 09, 2007 | 10.48 | 10.70 | 10.46 | 10.46 | 8,892,159 | -0.17(-1.57%) |
Nov 08, 2007 | 10.42 | 10.65 | 10.33 | 10.63 | 8,893,398 | +0.26(+2.49%) |
Nov 07, 2007 | 10.48 | 10.48 | 10.29 | 10.37 | 7,404,215 | -0.09(-0.82%) |
Nov 06, 2007 | 10.02 | 10.47 | 10.02 | 10.46 | 8,634,382 | +0.33(+3.23%) |
Nov 05, 2007 | 9.933 | 10.17 | 9.818 | 10.13 | 9,197,248 | +0.30(+3.10%) |
Nov 02, 2007 | 9.800 | 9.835 | 9.513 | 9.823 | 12,075,731 | +0.25(+2.64%) |