Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.369 | 8.390 | 8.306 | 8.313 | 43,920 | +0.00(+0.00%) |
Jan 30, 2008 | 8.362 | 8.425 | 8.313 | 8.313 | 195,022 | +0.02(+0.25%) |
Jan 29, 2008 | 8.236 | 8.327 | 8.222 | 8.292 | 27,535 | -0.03(-0.42%) |
Jan 28, 2008 | 8.180 | 8.369 | 8.068 | 8.327 | 32,786 | +0.10(+1.27%) |
Jan 25, 2008 | 8.243 | 8.348 | 8.208 | 8.222 | 28,380 | +0.05(+0.60%) |
Jan 24, 2008 | 8.089 | 8.376 | 7.929 | 8.173 | 87,309 | -0.03(-0.43%) |
Jan 23, 2008 | 7.551 | 8.208 | 7.551 | 8.208 | 39,352 | +0.54(+7.11%) |
Jan 22, 2008 | 7.677 | 7.677 | 7.412 | 7.663 | 9,233 | -0.02(-0.27%) |
Jan 21, 2008 | 7.698 | 7.789 | 7.684 | 7.684 | 6,073 | +0.00(+0.00%) |
Jan 18, 2008 | 7.698 | 7.789 | 7.684 | 7.684 | 6,073 | +0.00(+0.00%) |
Jan 17, 2008 | 7.684 | 7.782 | 7.677 | 7.684 | 23,767 | -0.07(-0.90%) |
Jan 16, 2008 | 7.614 | 7.817 | 7.544 | 7.754 | 22,200 | +0.05(+0.63%) |
Jan 15, 2008 | 7.754 | 7.754 | 7.684 | 7.705 | 29,647 | -0.05(-0.63%) |
Jan 14, 2008 | 7.754 | 7.754 | 7.614 | 7.754 | 1,789 | +0.00(+0.00%) |
Jan 11, 2008 | 7.754 | 7.789 | 7.726 | 7.754 | 73,723 | +0.03(+0.45%) |
Jan 10, 2008 | 7.481 | 7.740 | 7.481 | 7.719 | 52,537 | +0.22(+2.98%) |
Jan 09, 2008 | 7.649 | 7.649 | 7.453 | 7.495 | 4,151 | -0.12(-1.56%) |
Jan 08, 2008 | 7.481 | 7.614 | 7.447 | 7.614 | 9,197 | +0.21(+2.83%) |
Jan 07, 2008 | 7.474 | 7.488 | 7.405 | 7.405 | 858 | -0.08(-1.03%) |
Jan 04, 2008 | 7.698 | 7.698 | 7.335 | 7.481 | 26,393 | -0.23(-2.99%) |
Jan 03, 2008 | 7.719 | 7.719 | 7.712 | 7.712 | 572 | -0.24(-3.07%) |
Jan 02, 2008 | 7.866 | 8.033 | 7.719 | 7.957 | 35,938 | +0.10(+1.24%) |
Jan 01, 2008 | 7.593 | 7.929 | 7.593 | 7.859 | 11,032 | +0.00(+0.00%) |
Dec 31, 2007 | 7.593 | 7.929 | 7.593 | 7.859 | 11,032 | +0.17(+2.27%) |
Dec 28, 2007 | 7.691 | 7.719 | 6.678 | 7.684 | 120,964 | -0.07(-0.90%) |
Dec 27, 2007 | 7.670 | 7.754 | 7.614 | 7.754 | 14,079 | -0.08(-0.98%) |
Dec 26, 2007 | 7.789 | 7.831 | 7.789 | 7.831 | 949 | +0.05(+0.61%) |
Dec 24, 2007 | 7.810 | 7.831 | 7.783 | 7.783 | 1,468 | +0.04(+0.47%) |
Dec 21, 2007 | 7.733 | 7.831 | 7.614 | 7.747 | 49,101 | +0.06(+0.82%) |
Dec 20, 2007 | 7.684 | 7.691 | 7.635 | 7.684 | 31,780 | +0.00(+0.00%) |
Dec 19, 2007 | 7.691 | 7.733 | 7.356 | 7.684 | 44,520 | +0.02(+0.27%) |
Dec 18, 2007 | 7.712 | 7.712 | 7.551 | 7.663 | 25,611 | -0.02(-0.27%) |
Dec 17, 2007 | 7.761 | 7.761 | 7.670 | 7.684 | 59,766 | -0.21(-2.65%) |
Dec 14, 2007 | 7.929 | 7.929 | 7.894 | 7.894 | 2,147 | +0.07(+0.89%) |
Dec 13, 2007 | 7.789 | 7.824 | 7.754 | 7.824 | 5,451 | +0.03(+0.45%) |
Dec 12, 2007 | 7.768 | 7.789 | 7.761 | 7.789 | 1,860 | -0.01(-0.09%) |
Dec 11, 2007 | 7.754 | 7.796 | 7.754 | 7.796 | 16,989 | +0.06(+0.72%) |
Dec 10, 2007 | 7.726 | 7.740 | 7.712 | 7.740 | 7,597 | +0.00(+0.00%) |
Dec 07, 2007 | 7.691 | 7.740 | 7.691 | 7.740 | 1,002 | +0.01(+0.18%) |
Dec 06, 2007 | 7.726 | 7.726 | 7.691 | 7.726 | 4,008 | -0.03(-0.45%) |
Dec 05, 2007 | 7.747 | 7.817 | 7.726 | 7.761 | 6,871 | +0.01(+0.09%) |
Dec 04, 2007 | 7.824 | 7.824 | 7.754 | 7.754 | 32,271 | -0.10(-1.25%) |
Dec 03, 2007 | 7.754 | 8.019 | 7.754 | 7.852 | 8,666 | +0.06(+0.81%) |
Nov 30, 2007 | 8.103 | 8.103 | 7.789 | 7.789 | 21,117 | -0.32(-3.96%) |
Nov 29, 2007 | 7.894 | 8.117 | 7.824 | 8.110 | 10,206 | +0.11(+1.40%) |
Nov 28, 2007 | 7.963 | 8.012 | 7.943 | 7.998 | 41,378 | +0.02(+0.26%) |
Nov 27, 2007 | 7.929 | 7.998 | 7.929 | 7.977 | 715 | +0.07(+0.88%) |
Nov 26, 2007 | 7.929 | 8.103 | 7.887 | 7.908 | 20,632 | +0.00(+0.00%) |
Nov 23, 2007 | 8.075 | 8.075 | 7.908 | 7.908 | 572 | +0.12(+1.52%) |
Nov 21, 2007 | 7.719 | 7.831 | 7.712 | 7.789 | 4,369 | -0.14(-1.76%) |
Nov 20, 2007 | 7.824 | 7.929 | 7.817 | 7.929 | 34,024 | -0.01(-0.18%) |
Nov 19, 2007 | 7.943 | 7.943 | 7.915 | 7.943 | 2,290 | -0.05(-0.61%) |
Nov 16, 2007 | 7.894 | 7.991 | 7.894 | 7.991 | 2,430 | -0.08(-0.95%) |
Nov 15, 2007 | 8.047 | 8.068 | 7.972 | 8.068 | 6,012 | -0.01(-0.17%) |
Nov 14, 2007 | 8.068 | 8.082 | 8.040 | 8.082 | 9,161 | -0.07(-0.86%) |
Nov 13, 2007 | 8.117 | 8.173 | 7.908 | 8.152 | 7,164 | +0.03(+0.43%) |
Nov 12, 2007 | 8.103 | 8.180 | 8.068 | 8.117 | 47,386 | +0.05(+0.61%) |
Nov 09, 2007 | 7.998 | 8.096 | 7.936 | 8.068 | 30,387 | +0.08(+1.05%) |
Nov 08, 2007 | 7.963 | 8.166 | 7.957 | 7.984 | 94,897 | +0.03(+0.35%) |
Nov 07, 2007 | 7.873 | 7.970 | 7.852 | 7.957 | 39,115 | -0.06(-0.78%) |
Nov 06, 2007 | 7.929 | 8.089 | 7.929 | 8.019 | 38,868 | +0.10(+1.32%) |
Nov 05, 2007 | 7.894 | 7.998 | 7.796 | 7.915 | 30,062 | -0.01(-0.09%) |
Nov 02, 2007 | 7.915 | 7.922 | 7.908 | 7.922 | 21,043 | -0.04(-0.53%) |