Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.420 | 8.500 | 8.420 | 8.500 | 4,000 | +0.09(+1.07%) |
Jan 30, 2008 | 8.460 | 8.580 | 8.410 | 8.410 | 1,800 | -0.10(-1.18%) |
Jan 29, 2008 | 8.490 | 8.540 | 8.490 | 8.510 | 400 | +0.00(+0.00%) |
Jan 28, 2008 | 8.460 | 8.600 | 8.420 | 8.510 | 13,700 | -0.08(-0.93%) |
Jan 25, 2008 | 8.590 | 8.590 | 8.590 | 8.590 | 200 | +0.00(+0.00%) |
Jan 24, 2008 | 8.590 | 8.590 | 8.590 | 8.590 | 0 | +0.00(+0.00%) |
Jan 23, 2008 | 8.460 | 8.700 | 8.456 | 8.590 | 2,200 | +0.01(+0.12%) |
Jan 22, 2008 | 8.420 | 8.600 | 8.420 | 8.580 | 3,100 | -0.01(-0.12%) |
Jan 21, 2008 | 8.500 | 8.600 | 8.420 | 8.590 | 7,395 | +0.00(+0.00%) |
Jan 18, 2008 | 8.500 | 8.600 | 8.420 | 8.590 | 7,395 | +0.04(+0.47%) |
Jan 17, 2008 | 8.570 | 8.600 | 8.490 | 8.550 | 12,901 | +0.05(+0.59%) |
Jan 16, 2008 | 8.450 | 8.590 | 8.370 | 8.500 | 7,500 | -0.05(-0.58%) |
Jan 15, 2008 | 8.510 | 8.650 | 8.510 | 8.550 | 14,850 | -0.04(-0.47%) |
Jan 14, 2008 | 8.510 | 8.600 | 8.520 | 8.590 | 800 | +0.07(+0.82%) |
Jan 11, 2008 | 8.530 | 8.810 | 8.520 | 8.520 | 10,804 | -0.10(-1.16%) |
Jan 10, 2008 | 8.650 | 8.650 | 8.620 | 8.620 | 800 | -0.13(-1.49%) |
Jan 09, 2008 | 8.710 | 8.760 | 8.560 | 8.750 | 14,342 | -0.05(-0.57%) |
Jan 08, 2008 | 8.750 | 8.890 | 8.640 | 8.800 | 7,625 | -0.09(-1.01%) |
Jan 07, 2008 | 8.560 | 8.890 | 8.470 | 8.890 | 7,225 | +0.24(+2.77%) |
Jan 04, 2008 | 8.500 | 8.790 | 8.440 | 8.650 | 24,132 | +0.05(+0.58%) |
Jan 03, 2008 | 8.560 | 8.790 | 8.560 | 8.600 | 5,600 | -0.18(-2.05%) |
Jan 02, 2008 | 8.670 | 8.780 | 8.540 | 8.780 | 3,733 | +0.15(+1.74%) |
Jan 01, 2008 | 8.440 | 8.790 | 8.440 | 8.630 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.440 | 8.790 | 8.440 | 8.630 | 19,833 | +0.16(+1.89%) |
Dec 28, 2007 | 8.480 | 8.790 | 8.470 | 8.470 | 23,649 | -0.12(-1.40%) |
Dec 27, 2007 | 8.520 | 8.690 | 8.510 | 8.590 | 5,600 | -0.06(-0.69%) |
Dec 26, 2007 | 8.680 | 8.690 | 8.510 | 8.650 | 1,400 | -0.03(-0.35%) |
Dec 24, 2007 | 8.690 | 8.690 | 8.600 | 8.680 | 2,300 | +0.02(+0.23%) |
Dec 21, 2007 | 8.470 | 8.680 | 8.470 | 8.660 | 8,500 | +0.19(+2.24%) |
Dec 20, 2007 | 8.400 | 8.500 | 8.306 | 8.470 | 17,000 | +0.11(+1.32%) |
Dec 19, 2007 | 8.390 | 8.440 | 8.216 | 8.360 | 2,360 | -0.02(-0.24%) |
Dec 18, 2007 | 8.360 | 8.470 | 8.220 | 8.380 | 33,750 | +0.02(+0.24%) |
Dec 17, 2007 | 8.330 | 8.470 | 8.180 | 8.360 | 84,416 | -0.13(-1.53%) |
Dec 14, 2007 | 8.490 | 8.490 | 8.490 | 8.490 | 0 | +0.00(+0.00%) |
Dec 13, 2007 | 8.390 | 8.500 | 8.170 | 8.490 | 8,200 | +0.05(+0.59%) |
Dec 12, 2007 | 8.190 | 8.480 | 8.180 | 8.440 | 6,000 | +0.00(+0.00%) |
Dec 11, 2007 | 8.470 | 8.490 | 8.200 | 8.440 | 7,754 | -0.04(-0.47%) |
Dec 10, 2007 | 8.400 | 8.480 | 8.230 | 8.480 | 7,870 | +0.23(+2.79%) |
Dec 07, 2007 | 8.330 | 8.400 | 8.130 | 8.250 | 15,703 | +0.00(+0.00%) |
Dec 06, 2007 | 7.980 | 8.400 | 7.980 | 8.250 | 15,191 | +0.00(+0.00%) |
Dec 05, 2007 | 8.170 | 8.250 | 8.000 | 8.250 | 9,801 | +0.05(+0.61%) |
Dec 04, 2007 | 8.140 | 8.200 | 7.920 | 8.200 | 9,865 | +0.22(+2.76%) |
Dec 03, 2007 | 7.780 | 8.160 | 7.780 | 7.980 | 31,374 | -0.10(-1.24%) |
Nov 30, 2007 | 8.090 | 8.190 | 7.870 | 8.080 | 10,841 | +0.09(+1.13%) |
Nov 29, 2007 | 7.715 | 8.050 | 7.715 | 7.990 | 8,880 | +0.15(+1.91%) |
Nov 28, 2007 | 7.660 | 7.900 | 7.430 | 7.840 | 28,363 | +0.12(+1.55%) |
Nov 27, 2007 | 7.250 | 7.720 | 7.240 | 7.720 | 2,700 | +0.37(+5.03%) |
Nov 26, 2007 | 7.740 | 7.750 | 7.200 | 7.350 | 9,100 | -0.26(-3.42%) |
Nov 23, 2007 | 6.910 | 7.610 | 6.900 | 7.610 | 8,400 | +0.37(+5.11%) |
Nov 21, 2007 | 7.140 | 7.240 | 7.140 | 7.240 | 1,070 | +0.00(+0.00%) |
Nov 20, 2007 | 7.200 | 7.380 | 6.900 | 7.240 | 47,400 | +0.04(+0.56%) |
Nov 19, 2007 | 6.950 | 7.200 | 6.940 | 7.200 | 42,700 | -0.03(-0.41%) |
Nov 16, 2007 | 7.110 | 7.230 | 6.710 | 7.230 | 50,300 | +0.20(+2.84%) |
Nov 15, 2007 | 7.070 | 7.190 | 7.010 | 7.030 | 4,281 | -0.20(-2.77%) |
Nov 14, 2007 | 7.090 | 7.300 | 7.010 | 7.230 | 3,693 | -0.16(-2.17%) |
Nov 13, 2007 | 7.070 | 7.390 | 7.010 | 7.390 | 11,827 | +0.24(+3.36%) |
Nov 12, 2007 | 7.180 | 7.280 | 7.020 | 7.150 | 18,900 | -0.12(-1.65%) |
Nov 09, 2007 | 7.360 | 7.480 | 7.250 | 7.270 | 28,200 | -0.23(-3.07%) |
Nov 08, 2007 | 7.500 | 7.590 | 7.420 | 7.500 | 50,199 | +0.01(+0.13%) |
Nov 07, 2007 | 7.500 | 7.500 | 7.490 | 7.490 | 20,521 | -0.09(-1.19%) |
Nov 06, 2007 | 7.490 | 7.590 | 7.490 | 7.580 | 6,026 | +0.06(+0.80%) |
Nov 05, 2007 | 7.510 | 7.570 | 7.490 | 7.520 | 4,305 | -0.14(-1.83%) |
Nov 02, 2007 | 7.500 | 7.730 | 7.500 | 7.660 | 1,103 | -0.05(-0.65%) |