Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.461 | 9.719 | 9.461 | 9.629 | 373,634 | +0.14(+1.43%) |
Jan 30, 2008 | 9.493 | 9.846 | 9.380 | 9.493 | 315,301 | -0.13(-1.36%) |
Jan 29, 2008 | 9.705 | 9.773 | 9.357 | 9.624 | 314,790 | -0.02(-0.23%) |
Jan 28, 2008 | 9.276 | 9.678 | 9.073 | 9.647 | 242,453 | +0.31(+3.29%) |
Jan 25, 2008 | 9.674 | 9.674 | 9.199 | 9.339 | 314,790 | -0.20(-2.13%) |
Jan 24, 2008 | 9.281 | 9.656 | 9.244 | 9.543 | 266,300 | +0.33(+3.58%) |
Jan 23, 2008 | 9.371 | 9.394 | 8.666 | 9.213 | 624,714 | -0.38(-4.00%) |
Jan 22, 2008 | 9.186 | 9.714 | 9.186 | 9.597 | 366,776 | -0.13(-1.35%) |
Jan 21, 2008 | 9.674 | 9.864 | 9.543 | 9.728 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.674 | 9.864 | 9.543 | 9.728 | 322,090 | +0.09(+0.94%) |
Jan 17, 2008 | 10.04 | 10.09 | 9.534 | 9.638 | 351,512 | -0.30(-3.05%) |
Jan 16, 2008 | 10.02 | 10.37 | 9.864 | 9.941 | 638,651 | -0.13(-1.30%) |
Jan 15, 2008 | 10.21 | 10.37 | 9.927 | 10.07 | 608,566 | -0.43(-4.13%) |
Jan 14, 2008 | 9.475 | 10.76 | 9.475 | 10.51 | 1,172,225 | +1.15(+12.33%) |
Jan 11, 2008 | 9.877 | 10.57 | 9.041 | 9.353 | 1,903,130 | +0.65(+7.42%) |
Jan 10, 2008 | 8.087 | 8.706 | 7.979 | 8.706 | 594,961 | +0.61(+7.54%) |
Jan 09, 2008 | 8.042 | 8.168 | 7.970 | 8.096 | 310,808 | +0.05(+0.62%) |
Jan 08, 2008 | 8.376 | 8.417 | 8.001 | 8.046 | 564,765 | -0.33(-3.89%) |
Jan 07, 2008 | 8.295 | 8.471 | 8.218 | 8.372 | 573,392 | +0.12(+1.48%) |
Jan 04, 2008 | 8.367 | 8.485 | 8.227 | 8.250 | 212,810 | -0.26(-3.08%) |
Jan 03, 2008 | 8.666 | 8.765 | 8.498 | 8.512 | 276,077 | -0.09(-1.05%) |
Jan 02, 2008 | 8.815 | 8.833 | 8.539 | 8.602 | 267,008 | -0.26(-2.91%) |
Jan 01, 2008 | 8.838 | 8.969 | 8.779 | 8.860 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.838 | 8.969 | 8.779 | 8.860 | 204,182 | -0.01(-0.15%) |
Dec 28, 2007 | 8.860 | 8.955 | 8.838 | 8.874 | 195,334 | +0.13(+1.45%) |
Dec 27, 2007 | 9.321 | 9.353 | 8.729 | 8.747 | 238,913 | -0.55(-5.89%) |
Dec 26, 2007 | 9.317 | 9.375 | 9.118 | 9.294 | 195,997 | -0.03(-0.29%) |
Dec 24, 2007 | 9.222 | 9.339 | 9.177 | 9.321 | 87,380 | +0.14(+1.58%) |
Dec 21, 2007 | 9.018 | 9.177 | 8.905 | 9.177 | 500,391 | +0.33(+3.73%) |
Dec 20, 2007 | 8.896 | 8.928 | 8.625 | 8.847 | 230,064 | +0.01(+0.10%) |
Dec 19, 2007 | 8.729 | 8.883 | 8.611 | 8.838 | 295,279 | +0.05(+0.51%) |
Dec 18, 2007 | 8.783 | 8.828 | 8.611 | 8.792 | 230,728 | +0.13(+1.51%) |
Dec 17, 2007 | 8.711 | 8.765 | 8.593 | 8.661 | 197,767 | -0.11(-1.24%) |
Dec 14, 2007 | 8.806 | 9.014 | 8.756 | 8.770 | 183,609 | -0.16(-1.77%) |
Dec 13, 2007 | 8.932 | 8.955 | 8.770 | 8.928 | 237,143 | -0.09(-1.00%) |
Dec 12, 2007 | 9.208 | 9.249 | 8.887 | 9.018 | 154,740 | +0.05(+0.50%) |
Dec 11, 2007 | 9.484 | 9.516 | 8.964 | 8.973 | 227,852 | -0.43(-4.61%) |
Dec 10, 2007 | 9.380 | 9.452 | 9.299 | 9.407 | 134,278 | +0.03(+0.29%) |
Dec 07, 2007 | 9.493 | 9.547 | 9.290 | 9.380 | 100,210 | -0.10(-1.10%) |
Dec 06, 2007 | 9.181 | 9.484 | 9.136 | 9.484 | 242,895 | +0.34(+3.76%) |
Dec 05, 2007 | 9.095 | 9.281 | 9.045 | 9.140 | 339,345 | +0.13(+1.40%) |
Dec 04, 2007 | 9.059 | 9.131 | 8.896 | 9.014 | 305,499 | -0.11(-1.24%) |
Dec 03, 2007 | 9.276 | 9.335 | 9.068 | 9.127 | 292,890 | -0.21(-2.28%) |
Nov 30, 2007 | 9.719 | 9.868 | 9.294 | 9.339 | 445,972 | -0.19(-1.99%) |
Nov 29, 2007 | 9.904 | 9.963 | 9.529 | 9.529 | 250,859 | -0.38(-3.88%) |
Nov 28, 2007 | 9.678 | 9.936 | 9.511 | 9.913 | 203,519 | +0.44(+4.63%) |
Nov 27, 2007 | 9.520 | 9.629 | 9.371 | 9.475 | 188,476 | +0.06(+0.67%) |
Nov 26, 2007 | 9.764 | 9.818 | 9.371 | 9.412 | 186,706 | -0.36(-3.66%) |
Nov 23, 2007 | 9.452 | 9.855 | 9.452 | 9.769 | 140,029 | +0.40(+4.25%) |
Nov 21, 2007 | 9.394 | 9.651 | 9.271 | 9.371 | 255,931 | -0.18(-1.89%) |
Nov 20, 2007 | 10.04 | 10.04 | 9.371 | 9.552 | 948,133 | -0.50(-4.99%) |
Nov 19, 2007 | 9.859 | 10.10 | 9.692 | 10.05 | 441,768 | +0.13(+1.27%) |
Nov 16, 2007 | 9.945 | 9.968 | 9.705 | 9.927 | 427,832 | +0.00(+0.05%) |
Nov 15, 2007 | 9.895 | 9.990 | 9.769 | 9.922 | 259,265 | +0.02(+0.18%) |
Nov 14, 2007 | 9.692 | 10.02 | 9.660 | 9.904 | 696,610 | +0.33(+3.50%) |
Nov 13, 2007 | 9.285 | 9.674 | 9.186 | 9.570 | 294,438 | +0.46(+5.06%) |
Nov 12, 2007 | 9.199 | 9.375 | 9.064 | 9.109 | 210,597 | -0.11(-1.18%) |
Nov 09, 2007 | 9.086 | 9.249 | 8.960 | 9.217 | 295,323 | +0.02(+0.20%) |
Nov 08, 2007 | 9.226 | 9.262 | 8.982 | 9.199 | 455,926 | +0.07(+0.74%) |
Nov 07, 2007 | 9.570 | 9.601 | 9.118 | 9.131 | 329,391 | -0.54(-5.61%) |
Nov 06, 2007 | 9.977 | 9.981 | 9.452 | 9.674 | 379,607 | -0.22(-2.19%) |
Nov 05, 2007 | 9.818 | 9.959 | 9.755 | 9.891 | 205,509 | +0.01(+0.14%) |
Nov 02, 2007 | 9.900 | 9.936 | 9.823 | 9.877 | 298,199 | -0.03(-0.32%) |