Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.644 | 8.924 | 8.556 | 8.871 | 111,743 | +0.14(+1.62%) |
Jan 30, 2008 | 8.715 | 8.892 | 8.650 | 8.730 | 113,441 | -0.04(-0.50%) |
Jan 29, 2008 | 8.582 | 8.776 | 8.582 | 8.774 | 126,687 | +0.07(+0.85%) |
Jan 28, 2008 | 8.515 | 8.700 | 8.476 | 8.700 | 141,971 | +0.16(+1.83%) |
Jan 25, 2008 | 8.718 | 8.865 | 8.521 | 8.544 | 258,809 | -0.11(-1.33%) |
Jan 24, 2008 | 8.541 | 8.659 | 8.430 | 8.659 | 161,331 | +0.24(+2.83%) |
Jan 23, 2008 | 8.111 | 8.426 | 7.926 | 8.421 | 254,054 | +0.13(+1.53%) |
Jan 22, 2008 | 8.450 | 8.459 | 8.088 | 8.294 | 488,070 | -0.21(-2.42%) |
Jan 21, 2008 | 8.933 | 8.962 | 8.391 | 8.500 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.933 | 8.962 | 8.391 | 8.500 | 188,842 | -0.35(-3.96%) |
Jan 17, 2008 | 9.330 | 9.330 | 8.845 | 8.850 | 174,272 | -0.43(-4.60%) |
Jan 16, 2008 | 9.330 | 9.383 | 9.204 | 9.277 | 96,119 | -0.12(-1.28%) |
Jan 15, 2008 | 9.501 | 9.518 | 9.386 | 9.398 | 76,060 | -0.21(-2.24%) |
Jan 14, 2008 | 9.669 | 9.687 | 9.572 | 9.613 | 97,053 | +0.05(+0.49%) |
Jan 11, 2008 | 9.601 | 9.634 | 9.489 | 9.566 | 89,326 | -0.04(-0.46%) |
Jan 10, 2008 | 9.436 | 9.622 | 9.422 | 9.610 | 158,274 | +0.07(+0.77%) |
Jan 09, 2008 | 9.392 | 9.536 | 9.392 | 9.536 | 146,387 | +0.12(+1.28%) |
Jan 08, 2008 | 9.545 | 9.690 | 9.404 | 9.416 | 115,139 | -0.12(-1.27%) |
Jan 07, 2008 | 9.687 | 9.710 | 9.469 | 9.536 | 149,783 | -0.04(-0.46%) |
Jan 04, 2008 | 9.678 | 9.698 | 9.566 | 9.581 | 98,157 | -0.16(-1.69%) |
Jan 03, 2008 | 9.684 | 9.810 | 9.657 | 9.745 | 163,029 | +0.07(+0.70%) |
Jan 02, 2008 | 9.996 | 10.00 | 9.604 | 9.678 | 445,615 | -0.29(-2.87%) |
Jan 01, 2008 | 9.816 | 9.963 | 9.816 | 9.963 | 136,877 | +0.00(+0.00%) |
Dec 31, 2007 | 9.816 | 9.963 | 9.816 | 9.963 | 136,877 | +0.16(+1.62%) |
Dec 28, 2007 | 9.745 | 9.804 | 9.657 | 9.804 | 72,004 | +0.14(+1.40%) |
Dec 27, 2007 | 9.716 | 9.716 | 9.604 | 9.669 | 103,931 | -0.19(-1.91%) |
Dec 26, 2007 | 9.904 | 9.904 | 9.631 | 9.857 | 149,104 | +0.21(+2.23%) |
Dec 24, 2007 | 9.510 | 9.642 | 9.504 | 9.642 | 76,080 | +0.19(+2.02%) |
Dec 21, 2007 | 9.357 | 9.472 | 9.357 | 9.451 | 127,367 | +0.12(+1.29%) |
Dec 20, 2007 | 9.380 | 9.380 | 9.239 | 9.330 | 99,855 | -0.04(-0.47%) |
Dec 19, 2007 | 9.389 | 9.410 | 9.236 | 9.374 | 156,916 | +0.00(+0.03%) |
Dec 18, 2007 | 9.386 | 9.415 | 9.192 | 9.372 | 129,744 | +0.03(+0.32%) |
Dec 17, 2007 | 9.480 | 9.480 | 9.327 | 9.342 | 199,372 | -0.15(-1.58%) |
Dec 14, 2007 | 9.607 | 9.607 | 9.475 | 9.492 | 100,535 | -0.18(-1.89%) |
Dec 13, 2007 | 9.681 | 9.684 | 9.525 | 9.675 | 170,162 | -0.06(-0.64%) |
Dec 12, 2007 | 9.896 | 9.913 | 9.642 | 9.737 | 147,066 | +0.01(+0.15%) |
Dec 11, 2007 | 9.990 | 10.02 | 9.701 | 9.722 | 130,084 | -0.26(-2.57%) |
Dec 10, 2007 | 9.981 | 10.03 | 9.966 | 9.978 | 112,422 | -0.02(-0.24%) |
Dec 07, 2007 | 9.943 | 10.01 | 9.854 | 10.00 | 135,858 | +0.05(+0.47%) |
Dec 06, 2007 | 9.757 | 9.954 | 9.751 | 9.954 | 119,215 | +0.22(+2.24%) |
Dec 05, 2007 | 9.654 | 9.760 | 9.645 | 9.737 | 99,516 | +0.16(+1.72%) |
Dec 04, 2007 | 9.425 | 9.637 | 9.425 | 9.572 | 58,422 | -0.04(-0.43%) |
Dec 03, 2007 | 9.828 | 9.828 | 9.480 | 9.613 | 130,423 | +0.05(+0.49%) |
Nov 30, 2007 | 9.616 | 9.645 | 9.495 | 9.566 | 114,460 | +0.15(+1.60%) |
Nov 29, 2007 | 9.439 | 9.483 | 9.366 | 9.416 | 133,820 | -0.09(-0.99%) |
Nov 28, 2007 | 9.372 | 9.510 | 9.283 | 9.510 | 163,369 | +0.29(+3.13%) |
Nov 27, 2007 | 9.186 | 9.221 | 9.089 | 9.221 | 155,218 | +0.09(+1.03%) |
Nov 26, 2007 | 9.333 | 9.333 | 9.098 | 9.127 | 145,028 | -0.15(-1.62%) |
Nov 23, 2007 | 9.124 | 9.277 | 9.124 | 9.277 | 40,757 | +0.17(+1.84%) |
Nov 21, 2007 | 9.230 | 9.230 | 9.056 | 9.109 | 157,935 | -0.28(-2.98%) |
Nov 20, 2007 | 9.245 | 9.404 | 9.221 | 9.389 | 247,262 | +0.05(+0.50%) |
Nov 19, 2007 | 9.510 | 9.510 | 9.260 | 9.342 | 128,555 | -0.18(-1.86%) |
Nov 16, 2007 | 9.404 | 9.519 | 9.372 | 9.519 | 103,255 | +0.05(+0.56%) |
Nov 15, 2007 | 9.604 | 9.610 | 9.422 | 9.466 | 82,873 | -0.24(-2.43%) |
Nov 14, 2007 | 9.601 | 9.737 | 9.601 | 9.701 | 73,533 | +0.02(+0.24%) |
Nov 13, 2007 | 9.507 | 9.678 | 9.507 | 9.678 | 53,324 | +0.19(+2.05%) |
Nov 12, 2007 | 9.622 | 9.663 | 9.483 | 9.483 | 104,271 | -0.19(-2.01%) |
Nov 09, 2007 | 9.701 | 9.810 | 9.604 | 9.678 | 170,502 | -0.19(-1.91%) |
Nov 08, 2007 | 9.887 | 10.04 | 9.692 | 9.866 | 193,088 | -0.16(-1.59%) |
Nov 07, 2007 | 10.31 | 10.31 | 10.03 | 10.03 | 141,632 | -0.34(-3.27%) |
Nov 06, 2007 | 10.36 | 10.43 | 10.28 | 10.36 | 88,307 | +0.01(+0.08%) |
Nov 05, 2007 | 10.17 | 10.37 | 10.17 | 10.35 | 55,192 | -0.05(-0.51%) |
Nov 02, 2007 | 10.39 | 10.43 | 10.31 | 10.41 | 104,950 | +0.02(+0.23%) |