Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.410 | 9.600 | 9.350 | 9.500 | 140,300 | -0.10(-1.04%) |
Jan 30, 2008 | 9.130 | 9.890 | 9.110 | 9.600 | 175,528 | +0.45(+4.92%) |
Jan 29, 2008 | 9.340 | 9.340 | 8.980 | 9.150 | 100,100 | +0.10(+1.10%) |
Jan 28, 2008 | 9.280 | 9.360 | 8.950 | 9.050 | 177,200 | -0.27(-2.90%) |
Jan 25, 2008 | 9.220 | 9.590 | 9.110 | 9.320 | 167,900 | +0.24(+2.64%) |
Jan 24, 2008 | 9.580 | 9.850 | 9.080 | 9.080 | 181,600 | -0.52(-5.42%) |
Jan 23, 2008 | 9.110 | 9.620 | 8.730 | 9.600 | 242,501 | +0.25(+2.67%) |
Jan 22, 2008 | 9.290 | 10.10 | 9.150 | 9.350 | 292,300 | -0.41(-4.20%) |
Jan 21, 2008 | 9.650 | 10.03 | 9.570 | 9.760 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.650 | 10.03 | 9.570 | 9.760 | 225,800 | +0.17(+1.77%) |
Jan 17, 2008 | 9.280 | 9.760 | 9.050 | 9.590 | 184,400 | +0.31(+3.34%) |
Jan 16, 2008 | 9.560 | 9.730 | 9.210 | 9.280 | 220,720 | -0.32(-3.33%) |
Jan 15, 2008 | 8.710 | 9.720 | 8.610 | 9.600 | 213,600 | +0.78(+8.84%) |
Jan 14, 2008 | 8.640 | 9.130 | 8.560 | 8.820 | 300,600 | +0.25(+2.92%) |
Jan 11, 2008 | 8.590 | 9.070 | 8.480 | 8.570 | 158,200 | -0.11(-1.27%) |
Jan 10, 2008 | 8.370 | 8.860 | 8.200 | 8.680 | 182,700 | +0.18(+2.12%) |
Jan 09, 2008 | 8.180 | 8.540 | 8.020 | 8.500 | 238,718 | +0.27(+3.28%) |
Jan 08, 2008 | 8.250 | 8.640 | 7.770 | 8.230 | 316,500 | +0.00(+0.00%) |
Jan 07, 2008 | 7.820 | 8.430 | 7.810 | 8.230 | 157,000 | +0.43(+5.51%) |
Jan 04, 2008 | 7.730 | 7.970 | 7.620 | 7.800 | 157,000 | -0.02(-0.26%) |
Jan 03, 2008 | 8.760 | 8.760 | 7.810 | 7.820 | 173,100 | -0.93(-10.63%) |
Jan 02, 2008 | 8.350 | 8.840 | 8.090 | 8.750 | 204,900 | +0.37(+4.42%) |
Jan 01, 2008 | 8.310 | 8.520 | 8.220 | 8.380 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.310 | 8.520 | 8.220 | 8.380 | 242,070 | +0.02(+0.24%) |
Dec 28, 2007 | 8.450 | 8.660 | 8.220 | 8.360 | 129,200 | -0.05(-0.59%) |
Dec 27, 2007 | 8.650 | 8.760 | 8.390 | 8.410 | 159,000 | -0.30(-3.44%) |
Dec 26, 2007 | 8.810 | 8.810 | 8.480 | 8.710 | 138,900 | -0.12(-1.36%) |
Dec 24, 2007 | 9.000 | 9.010 | 8.740 | 8.830 | 80,500 | -0.20(-2.21%) |
Dec 21, 2007 | 8.810 | 9.170 | 8.500 | 9.030 | 463,300 | +0.44(+5.12%) |
Dec 20, 2007 | 8.270 | 8.620 | 7.830 | 8.590 | 146,900 | +0.46(+5.66%) |
Dec 19, 2007 | 8.240 | 8.240 | 7.990 | 8.130 | 227,800 | -0.15(-1.81%) |
Dec 18, 2007 | 8.340 | 8.430 | 8.100 | 8.280 | 247,500 | -0.08(-0.96%) |
Dec 17, 2007 | 8.380 | 8.500 | 8.310 | 8.360 | 198,500 | -0.14(-1.65%) |
Dec 14, 2007 | 8.360 | 8.730 | 8.360 | 8.500 | 141,600 | -0.01(-0.12%) |
Dec 13, 2007 | 8.500 | 8.550 | 8.410 | 8.510 | 168,700 | -0.07(-0.82%) |
Dec 12, 2007 | 8.530 | 8.670 | 8.430 | 8.580 | 226,900 | +0.27(+3.25%) |
Dec 11, 2007 | 8.480 | 8.660 | 8.280 | 8.310 | 298,900 | -0.13(-1.54%) |
Dec 10, 2007 | 8.220 | 8.740 | 8.180 | 8.440 | 251,200 | +0.20(+2.43%) |
Dec 07, 2007 | 7.980 | 8.540 | 7.940 | 8.240 | 235,000 | +0.31(+3.91%) |
Dec 06, 2007 | 7.560 | 8.030 | 7.560 | 7.930 | 242,800 | +0.37(+4.89%) |
Dec 05, 2007 | 7.510 | 7.680 | 7.440 | 7.560 | 383,400 | +0.06(+0.80%) |
Dec 04, 2007 | 7.440 | 7.680 | 7.410 | 7.500 | 155,600 | -0.03(-0.40%) |
Dec 03, 2007 | 7.660 | 7.750 | 7.460 | 7.530 | 191,900 | -0.21(-2.71%) |
Nov 30, 2007 | 7.610 | 7.800 | 7.570 | 7.740 | 233,300 | +0.29(+3.89%) |
Nov 29, 2007 | 7.550 | 7.640 | 7.380 | 7.450 | 276,000 | -0.17(-2.23%) |
Nov 28, 2007 | 7.540 | 7.700 | 7.360 | 7.620 | 212,600 | +0.08(+1.06%) |
Nov 27, 2007 | 7.560 | 7.650 | 7.380 | 7.540 | 158,900 | +0.10(+1.34%) |
Nov 26, 2007 | 7.670 | 7.770 | 7.420 | 7.440 | 198,100 | -0.27(-3.50%) |
Nov 23, 2007 | 7.710 | 7.900 | 7.550 | 7.710 | 101,000 | +0.16(+2.12%) |
Nov 21, 2007 | 7.710 | 7.850 | 7.550 | 7.550 | 95,300 | -0.18(-2.33%) |
Nov 20, 2007 | 7.870 | 7.990 | 7.570 | 7.730 | 172,700 | -0.11(-1.40%) |
Nov 19, 2007 | 7.920 | 8.030 | 7.780 | 7.840 | 206,400 | -0.13(-1.63%) |
Nov 16, 2007 | 8.240 | 8.280 | 7.940 | 7.970 | 186,700 | -0.24(-2.92%) |
Nov 15, 2007 | 8.190 | 8.270 | 8.010 | 8.210 | 278,000 | +0.01(+0.12%) |
Nov 14, 2007 | 8.680 | 8.680 | 8.110 | 8.200 | 385,200 | -0.43(-4.98%) |
Nov 13, 2007 | 8.910 | 8.970 | 8.550 | 8.630 | 199,800 | -0.27(-3.03%) |
Nov 12, 2007 | 9.200 | 9.240 | 8.550 | 8.900 | 395,500 | -0.27(-2.94%) |
Nov 09, 2007 | 9.160 | 9.330 | 8.920 | 9.170 | 400,900 | -0.08(-0.86%) |
Nov 08, 2007 | 9.300 | 9.470 | 9.020 | 9.250 | 408,800 | +0.04(+0.43%) |
Nov 07, 2007 | 9.720 | 9.740 | 9.140 | 9.210 | 455,800 | -0.54(-5.54%) |
Nov 06, 2007 | 10.07 | 10.07 | 9.670 | 9.750 | 385,900 | -0.28(-2.79%) |
Nov 05, 2007 | 10.21 | 10.23 | 9.650 | 10.03 | 674,600 | -0.49(-4.66%) |
Nov 02, 2007 | 10.99 | 11.04 | 9.920 | 10.52 | 264,900 | -0.48(-4.36%) |