Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.663 | 9.314 | 8.303 | 9.217 | 72,579 | +0.37(+4.15%) |
Jan 30, 2008 | 8.940 | 9.280 | 8.822 | 8.850 | 100,860 | -0.16(-1.77%) |
Jan 29, 2008 | 9.252 | 9.252 | 8.601 | 9.009 | 50,791 | -0.17(-1.89%) |
Jan 28, 2008 | 8.691 | 9.252 | 8.663 | 9.183 | 40,113 | +0.46(+5.24%) |
Jan 25, 2008 | 8.635 | 9.023 | 8.635 | 8.725 | 58,041 | +0.26(+3.03%) |
Jan 24, 2008 | 8.379 | 8.573 | 7.901 | 8.469 | 78,928 | +0.08(+0.99%) |
Jan 23, 2008 | 7.845 | 8.386 | 7.845 | 8.386 | 125,246 | +0.33(+4.04%) |
Jan 22, 2008 | 7.707 | 8.323 | 7.686 | 8.060 | 83,545 | +0.12(+1.57%) |
Jan 21, 2008 | 8.039 | 8.171 | 7.776 | 7.935 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.039 | 8.171 | 7.776 | 7.935 | 64,643 | -0.13(-1.63%) |
Jan 17, 2008 | 8.372 | 8.413 | 8.067 | 8.067 | 45,077 | -0.33(-3.96%) |
Jan 16, 2008 | 8.108 | 8.580 | 8.108 | 8.400 | 74,230 | +0.28(+3.50%) |
Jan 15, 2008 | 8.178 | 8.240 | 8.102 | 8.115 | 46,751 | -0.20(-2.42%) |
Jan 14, 2008 | 8.358 | 8.420 | 8.296 | 8.316 | 52,234 | +0.03(+0.33%) |
Jan 11, 2008 | 8.296 | 8.400 | 8.199 | 8.289 | 123,947 | +0.03(+0.42%) |
Jan 10, 2008 | 8.455 | 8.490 | 8.129 | 8.254 | 148,189 | -0.26(-3.01%) |
Jan 09, 2008 | 8.788 | 8.802 | 8.261 | 8.510 | 327,689 | -0.33(-3.69%) |
Jan 08, 2008 | 9.037 | 9.037 | 8.822 | 8.836 | 136,357 | -0.17(-1.92%) |
Jan 07, 2008 | 9.571 | 9.668 | 9.002 | 9.009 | 210,379 | -0.47(-4.97%) |
Jan 04, 2008 | 9.342 | 9.599 | 9.155 | 9.481 | 108,508 | +0.09(+0.96%) |
Jan 03, 2008 | 9.612 | 9.730 | 9.391 | 9.391 | 86,720 | -0.22(-2.31%) |
Jan 02, 2008 | 9.460 | 9.806 | 9.432 | 9.612 | 94,512 | +0.12(+1.31%) |
Jan 01, 2008 | 9.529 | 9.605 | 9.453 | 9.488 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.529 | 9.605 | 9.453 | 9.488 | 66,230 | -0.13(-1.37%) |
Dec 28, 2007 | 9.772 | 9.994 | 9.619 | 9.619 | 49,925 | -0.03(-0.29%) |
Dec 27, 2007 | 10.13 | 10.45 | 9.647 | 9.647 | 48,049 | -0.55(-5.37%) |
Dec 26, 2007 | 10.15 | 10.19 | 10.01 | 10.19 | 66,807 | -0.01(-0.07%) |
Dec 24, 2007 | 9.903 | 10.20 | 9.903 | 10.20 | 48,049 | +0.26(+2.58%) |
Dec 21, 2007 | 9.924 | 10.08 | 9.668 | 9.945 | 149,487 | +0.18(+1.85%) |
Dec 20, 2007 | 9.779 | 9.779 | 9.515 | 9.765 | 53,677 | +0.10(+1.08%) |
Dec 19, 2007 | 9.730 | 9.869 | 9.543 | 9.661 | 65,942 | -0.18(-1.83%) |
Dec 18, 2007 | 9.460 | 9.841 | 9.217 | 9.841 | 116,011 | +0.45(+4.80%) |
Dec 17, 2007 | 9.460 | 9.633 | 9.349 | 9.391 | 119,330 | -0.15(-1.60%) |
Dec 14, 2007 | 9.529 | 9.647 | 9.515 | 9.543 | 96,387 | -0.03(-0.29%) |
Dec 13, 2007 | 9.599 | 9.675 | 9.391 | 9.571 | 99,273 | -0.09(-0.93%) |
Dec 12, 2007 | 9.786 | 9.876 | 9.599 | 9.661 | 95,233 | +0.07(+0.72%) |
Dec 11, 2007 | 9.571 | 9.626 | 9.391 | 9.592 | 86,287 | +0.09(+0.95%) |
Dec 10, 2007 | 9.460 | 9.564 | 9.391 | 9.501 | 47,688 | +0.04(+0.44%) |
Dec 07, 2007 | 9.321 | 9.600 | 9.273 | 9.460 | 51,945 | +0.19(+2.02%) |
Dec 06, 2007 | 9.009 | 9.391 | 9.009 | 9.273 | 99,129 | +0.25(+2.77%) |
Dec 05, 2007 | 9.086 | 9.217 | 9.009 | 9.023 | 59,160 | +0.11(+1.24%) |
Dec 04, 2007 | 9.113 | 9.349 | 8.912 | 8.912 | 117,632 | -0.27(-2.94%) |
Dec 03, 2007 | 8.822 | 9.287 | 8.822 | 9.183 | 92,780 | +0.15(+1.69%) |
Nov 30, 2007 | 9.321 | 9.384 | 9.009 | 9.030 | 63,489 | -0.13(-1.44%) |
Nov 29, 2007 | 9.481 | 9.481 | 9.100 | 9.162 | 60,170 | -0.36(-3.78%) |
Nov 28, 2007 | 8.732 | 9.550 | 8.628 | 9.522 | 208,215 | +0.94(+10.99%) |
Nov 27, 2007 | 8.510 | 8.815 | 8.441 | 8.580 | 73,300 | +0.07(+0.81%) |
Nov 26, 2007 | 8.850 | 9.460 | 8.462 | 8.510 | 70,415 | -0.36(-4.06%) |
Nov 23, 2007 | 8.524 | 8.871 | 8.524 | 8.871 | 29,724 | +0.40(+4.66%) |
Nov 21, 2007 | 8.545 | 8.677 | 8.316 | 8.476 | 59,593 | -0.14(-1.61%) |
Nov 20, 2007 | 8.524 | 8.871 | 8.455 | 8.614 | 104,323 | +0.08(+0.97%) |
Nov 19, 2007 | 8.524 | 8.684 | 8.504 | 8.531 | 84,555 | -0.14(-1.60%) |
Nov 16, 2007 | 8.885 | 8.933 | 8.490 | 8.670 | 112,404 | -0.21(-2.42%) |
Nov 15, 2007 | 8.566 | 8.947 | 8.372 | 8.885 | 73,300 | +0.30(+3.47%) |
Nov 14, 2007 | 8.580 | 9.058 | 8.531 | 8.587 | 103,458 | -0.10(-1.12%) |
Nov 13, 2007 | 8.663 | 8.732 | 8.559 | 8.684 | 324,082 | +0.01(+0.08%) |
Nov 12, 2007 | 8.607 | 8.975 | 8.607 | 8.677 | 100,283 | +0.03(+0.32%) |
Nov 09, 2007 | 8.614 | 8.795 | 8.122 | 8.649 | 199,557 | -0.09(-1.03%) |
Nov 08, 2007 | 8.836 | 9.009 | 8.656 | 8.739 | 108,508 | -0.14(-1.56%) |
Nov 07, 2007 | 9.314 | 9.321 | 8.871 | 8.878 | 123,947 | -0.44(-4.76%) |
Nov 06, 2007 | 9.356 | 9.689 | 9.183 | 9.321 | 87,730 | -0.18(-1.90%) |
Nov 05, 2007 | 9.890 | 10.09 | 9.259 | 9.501 | 252,657 | -0.49(-4.86%) |
Nov 02, 2007 | 10.04 | 10.19 | 9.765 | 9.987 | 52,811 | +0.10(+0.98%) |