Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.247 | 8.343 | 8.055 | 8.216 | 134,001 | +0.03(+0.33%) |
Jan 30, 2008 | 8.209 | 8.266 | 8.120 | 8.189 | 279,213 | -0.01(-0.14%) |
Jan 29, 2008 | 8.324 | 8.343 | 8.093 | 8.201 | 271,653 | +0.00(+0.05%) |
Jan 28, 2008 | 8.258 | 8.343 | 8.101 | 8.197 | 47,448 | -0.15(-1.75%) |
Jan 25, 2008 | 8.400 | 8.458 | 8.209 | 8.343 | 82,121 | -0.05(-0.64%) |
Jan 24, 2008 | 8.339 | 8.481 | 8.247 | 8.397 | 236,458 | +0.02(+0.23%) |
Jan 23, 2008 | 8.182 | 8.512 | 7.982 | 8.377 | 474,219 | -0.22(-2.59%) |
Jan 22, 2008 | 8.178 | 8.707 | 5.781 | 8.600 | 313,952 | +0.09(+1.08%) |
Jan 21, 2008 | 8.565 | 8.707 | 8.439 | 8.508 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.565 | 8.707 | 8.439 | 8.508 | 311,279 | -0.07(-0.76%) |
Jan 17, 2008 | 8.757 | 8.757 | 8.477 | 8.573 | 150,165 | -0.12(-1.41%) |
Jan 16, 2008 | 8.654 | 8.980 | 8.654 | 8.696 | 273,869 | -0.16(-1.82%) |
Jan 15, 2008 | 8.876 | 9.068 | 8.627 | 8.857 | 111,841 | -0.10(-1.16%) |
Jan 14, 2008 | 8.822 | 8.991 | 8.822 | 8.960 | 52,140 | +0.17(+1.92%) |
Jan 11, 2008 | 8.949 | 9.045 | 8.753 | 8.792 | 66,088 | -0.10(-1.16%) |
Jan 10, 2008 | 8.838 | 9.060 | 8.834 | 8.895 | 79,775 | -0.06(-0.69%) |
Jan 09, 2008 | 9.014 | 9.052 | 8.957 | 8.957 | 173,107 | -0.02(-0.21%) |
Jan 08, 2008 | 8.880 | 9.198 | 8.880 | 8.976 | 91,246 | +0.04(+0.43%) |
Jan 07, 2008 | 9.206 | 9.206 | 8.730 | 8.937 | 276,997 | -0.23(-2.55%) |
Jan 04, 2008 | 9.286 | 9.589 | 9.056 | 9.171 | 153,554 | -0.30(-3.12%) |
Jan 03, 2008 | 9.401 | 9.490 | 9.210 | 9.467 | 131,803 | +0.09(+0.98%) |
Jan 02, 2008 | 9.052 | 9.394 | 9.052 | 9.375 | 224,465 | +0.36(+4.00%) |
Jan 01, 2008 | 9.052 | 9.121 | 8.630 | 9.014 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.052 | 9.121 | 8.630 | 9.014 | 582,802 | -0.03(-0.30%) |
Dec 28, 2007 | 9.168 | 9.417 | 9.041 | 9.041 | 267,742 | -0.17(-1.83%) |
Dec 27, 2007 | 9.302 | 9.582 | 9.014 | 9.210 | 353,253 | -0.01(-0.12%) |
Dec 26, 2007 | 9.693 | 9.693 | 9.014 | 9.221 | 401,744 | -0.27(-2.87%) |
Dec 24, 2007 | 9.574 | 9.597 | 9.394 | 9.494 | 141,301 | -0.04(-0.44%) |
Dec 21, 2007 | 9.513 | 9.586 | 9.413 | 9.536 | 179,885 | +0.03(+0.32%) |
Dec 20, 2007 | 9.513 | 9.582 | 9.221 | 9.505 | 107,409 | +0.01(+0.12%) |
Dec 19, 2007 | 9.317 | 9.589 | 9.121 | 9.494 | 226,293 | +0.09(+0.94%) |
Dec 18, 2007 | 9.609 | 9.628 | 9.217 | 9.405 | 253,925 | +0.01(+0.08%) |
Dec 17, 2007 | 9.586 | 9.685 | 9.110 | 9.398 | 330,832 | -0.14(-1.45%) |
Dec 14, 2007 | 9.398 | 9.593 | 9.168 | 9.536 | 170,239 | +0.17(+1.80%) |
Dec 13, 2007 | 9.589 | 9.620 | 9.336 | 9.367 | 379,062 | -0.22(-2.28%) |
Dec 12, 2007 | 9.728 | 9.839 | 8.937 | 9.586 | 404,416 | -0.01(-0.08%) |
Dec 11, 2007 | 9.425 | 9.954 | 9.263 | 9.593 | 797,752 | +0.02(+0.16%) |
Dec 10, 2007 | 9.589 | 9.589 | 9.206 | 9.578 | 308,438 | -0.05(-0.52%) |
Dec 07, 2007 | 9.582 | 9.681 | 8.630 | 9.628 | 579,283 | +0.11(+1.13%) |
Dec 06, 2007 | 9.083 | 9.770 | 9.033 | 9.520 | 2,275,680 | +0.44(+4.81%) |
Dec 05, 2007 | 8.435 | 9.490 | 8.435 | 9.083 | 8,777,365 | +0.64(+7.64%) |
Dec 04, 2007 | 8.864 | 8.864 | 8.132 | 8.439 | 584,731 | -0.17(-1.96%) |
Dec 03, 2007 | 8.408 | 8.707 | 8.055 | 8.607 | 1,275,624 | +0.09(+1.08%) |
Nov 30, 2007 | 8.067 | 8.515 | 8.032 | 8.515 | 1,516,984 | +0.46(+5.71%) |
Nov 29, 2007 | 7.906 | 8.151 | 7.675 | 8.055 | 249,232 | +0.10(+1.25%) |
Nov 28, 2007 | 8.247 | 8.247 | 7.813 | 7.955 | 724,755 | -0.39(-4.64%) |
Nov 27, 2007 | 8.420 | 8.500 | 8.251 | 8.343 | 108,191 | -0.30(-3.42%) |
Nov 26, 2007 | 8.542 | 8.726 | 8.542 | 8.638 | 76,206 | +0.01(+0.09%) |
Nov 23, 2007 | 8.753 | 8.803 | 8.630 | 8.630 | 35,718 | -0.15(-1.75%) |
Nov 21, 2007 | 8.937 | 8.999 | 8.630 | 8.784 | 77,428 | -0.27(-2.97%) |
Nov 20, 2007 | 9.321 | 9.647 | 8.903 | 9.052 | 281,299 | -0.35(-3.67%) |
Nov 19, 2007 | 9.555 | 9.555 | 9.313 | 9.398 | 62,829 | -0.23(-2.35%) |
Nov 16, 2007 | 9.398 | 9.624 | 9.398 | 9.624 | 212,473 | +0.14(+1.50%) |
Nov 15, 2007 | 9.589 | 9.589 | 9.436 | 9.482 | 89,160 | -0.06(-0.60%) |
Nov 14, 2007 | 9.566 | 9.650 | 9.436 | 9.540 | 89,682 | -0.03(-0.32%) |
Nov 13, 2007 | 9.536 | 9.609 | 9.363 | 9.570 | 133,219 | +0.02(+0.20%) |
Nov 12, 2007 | 9.578 | 9.628 | 9.501 | 9.551 | 66,740 | -0.13(-1.39%) |
Nov 09, 2007 | 9.202 | 9.685 | 9.202 | 9.685 | 121,748 | +0.01(+0.12%) |
Nov 08, 2007 | 9.589 | 9.931 | 9.570 | 9.674 | 95,156 | -0.09(-0.94%) |
Nov 07, 2007 | 9.724 | 9.896 | 9.593 | 9.766 | 94,113 | -0.03(-0.31%) |
Nov 06, 2007 | 10.03 | 10.03 | 9.532 | 9.797 | 83,685 | -0.00(-0.04%) |
Nov 05, 2007 | 9.589 | 9.869 | 9.570 | 9.800 | 133,219 | +0.05(+0.51%) |
Nov 02, 2007 | 9.705 | 10.05 | 9.624 | 9.751 | 57,615 | -0.09(-0.94%) |