Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.570 | 10.00 | 8.570 | 9.520 | 488,936 | +1.22(+14.70%) |
Jan 30, 2008 | 8.300 | 8.450 | 8.120 | 8.300 | 62,346 | -0.03(-0.36%) |
Jan 29, 2008 | 8.500 | 8.500 | 8.190 | 8.330 | 57,001 | -0.14(-1.65%) |
Jan 28, 2008 | 8.230 | 8.490 | 8.200 | 8.470 | 50,386 | +0.21(+2.54%) |
Jan 25, 2008 | 8.090 | 8.300 | 8.070 | 8.260 | 83,991 | +0.17(+2.10%) |
Jan 24, 2008 | 8.250 | 8.340 | 8.030 | 8.090 | 98,121 | -0.17(-2.06%) |
Jan 23, 2008 | 8.050 | 8.380 | 7.900 | 8.260 | 116,236 | +0.00(+0.00%) |
Jan 22, 2008 | 7.700 | 8.310 | 7.700 | 8.260 | 245,528 | +0.01(+0.12%) |
Jan 21, 2008 | 8.100 | 8.330 | 8.050 | 8.250 | 125,420 | +0.00(+0.00%) |
Jan 18, 2008 | 8.100 | 8.330 | 8.050 | 8.250 | 125,420 | +0.04(+0.49%) |
Jan 17, 2008 | 8.670 | 8.820 | 8.210 | 8.210 | 102,762 | -0.59(-6.70%) |
Jan 16, 2008 | 8.470 | 8.860 | 8.300 | 8.800 | 120,141 | +0.32(+3.77%) |
Jan 15, 2008 | 8.560 | 8.700 | 8.390 | 8.480 | 73,087 | -0.12(-1.40%) |
Jan 14, 2008 | 8.860 | 9.010 | 8.600 | 8.600 | 108,580 | -0.21(-2.38%) |
Jan 11, 2008 | 8.970 | 9.040 | 8.710 | 8.810 | 98,249 | -0.24(-2.65%) |
Jan 10, 2008 | 9.020 | 9.100 | 8.950 | 9.050 | 95,718 | +0.00(+0.00%) |
Jan 09, 2008 | 9.030 | 9.120 | 8.810 | 9.050 | 112,722 | -0.01(-0.11%) |
Jan 08, 2008 | 9.000 | 9.200 | 8.950 | 9.060 | 211,479 | -0.01(-0.11%) |
Jan 07, 2008 | 8.690 | 9.150 | 8.690 | 9.070 | 233,777 | +0.39(+4.49%) |
Jan 04, 2008 | 8.990 | 8.990 | 8.380 | 8.680 | 81,557 | -0.29(-3.23%) |
Jan 03, 2008 | 8.390 | 9.050 | 8.360 | 8.970 | 185,058 | +0.54(+6.41%) |
Jan 02, 2008 | 7.700 | 8.560 | 7.700 | 8.430 | 168,753 | +0.76(+9.91%) |
Jan 01, 2008 | 8.070 | 8.160 | 7.670 | 7.670 | 216,785 | +0.00(+0.00%) |
Dec 31, 2007 | 8.070 | 8.160 | 7.670 | 7.670 | 215,785 | -0.46(-5.66%) |
Dec 28, 2007 | 8.270 | 8.370 | 8.100 | 8.130 | 163,396 | -0.26(-3.10%) |
Dec 27, 2007 | 8.600 | 8.600 | 8.370 | 8.390 | 37,344 | -0.21(-2.44%) |
Dec 26, 2007 | 8.540 | 8.600 | 8.390 | 8.600 | 66,179 | +0.01(+0.12%) |
Dec 24, 2007 | 8.560 | 8.600 | 8.520 | 8.590 | 23,194 | +0.07(+0.82%) |
Dec 21, 2007 | 8.560 | 8.590 | 8.270 | 8.520 | 120,126 | +0.07(+0.83%) |
Dec 20, 2007 | 8.400 | 8.450 | 8.320 | 8.450 | 91,236 | +0.12(+1.44%) |
Dec 19, 2007 | 8.330 | 8.420 | 8.140 | 8.330 | 85,704 | +0.06(+0.73%) |
Dec 18, 2007 | 8.270 | 8.410 | 8.210 | 8.270 | 37,419 | -0.01(-0.12%) |
Dec 17, 2007 | 8.360 | 8.400 | 8.250 | 8.280 | 76,654 | -0.12(-1.43%) |
Dec 14, 2007 | 8.460 | 8.590 | 8.300 | 8.400 | 51,356 | -0.11(-1.29%) |
Dec 13, 2007 | 8.370 | 8.590 | 8.260 | 8.510 | 71,177 | +0.05(+0.59%) |
Dec 12, 2007 | 8.580 | 8.670 | 8.380 | 8.460 | 76,227 | -0.01(-0.12%) |
Dec 11, 2007 | 8.810 | 8.910 | 8.460 | 8.470 | 80,889 | -0.34(-3.86%) |
Dec 10, 2007 | 8.820 | 9.090 | 8.780 | 8.810 | 68,394 | -0.04(-0.45%) |
Dec 07, 2007 | 8.690 | 9.100 | 8.690 | 8.850 | 86,329 | -0.10(-1.12%) |
Dec 06, 2007 | 8.530 | 9.030 | 8.520 | 8.950 | 91,114 | +0.39(+4.56%) |
Dec 05, 2007 | 8.530 | 8.690 | 8.450 | 8.560 | 72,755 | +0.08(+0.94%) |
Dec 04, 2007 | 8.410 | 8.660 | 8.270 | 8.480 | 72,707 | +0.05(+0.59%) |
Dec 03, 2007 | 8.310 | 8.520 | 8.260 | 8.430 | 165,860 | +0.17(+2.06%) |
Nov 30, 2007 | 8.750 | 8.750 | 8.260 | 8.260 | 218,672 | -0.44(-5.06%) |
Nov 29, 2007 | 8.870 | 8.940 | 8.470 | 8.700 | 172,744 | -0.21(-2.36%) |
Nov 28, 2007 | 8.900 | 8.990 | 8.770 | 8.910 | 164,125 | +0.01(+0.11%) |
Nov 27, 2007 | 8.950 | 9.130 | 8.750 | 8.900 | 239,341 | +0.04(+0.45%) |
Nov 26, 2007 | 8.740 | 9.140 | 8.680 | 8.860 | 204,484 | +0.11(+1.26%) |
Nov 23, 2007 | 8.940 | 8.940 | 8.540 | 8.750 | 74,924 | -0.16(-1.80%) |
Nov 21, 2007 | 9.300 | 9.300 | 8.850 | 8.910 | 174,691 | -0.38(-4.09%) |
Nov 20, 2007 | 9.240 | 9.290 | 8.870 | 9.290 | 320,966 | +0.03(+0.32%) |
Nov 19, 2007 | 9.120 | 9.290 | 9.010 | 9.260 | 186,246 | +0.08(+0.87%) |
Nov 16, 2007 | 8.790 | 9.180 | 8.720 | 9.180 | 334,428 | +0.43(+4.91%) |
Nov 15, 2007 | 8.950 | 9.000 | 8.640 | 8.750 | 128,896 | -0.23(-2.56%) |
Nov 14, 2007 | 9.090 | 9.100 | 8.790 | 8.980 | 146,123 | +0.04(+0.45%) |
Nov 13, 2007 | 8.350 | 8.940 | 8.350 | 8.940 | 283,270 | +0.62(+7.45%) |
Nov 12, 2007 | 8.370 | 8.480 | 8.170 | 8.320 | 143,850 | -0.08(-0.95%) |
Nov 09, 2007 | 8.360 | 8.630 | 8.060 | 8.400 | 100,242 | -0.04(-0.47%) |
Nov 08, 2007 | 9.000 | 9.080 | 8.210 | 8.440 | 315,276 | -0.51(-5.70%) |
Nov 07, 2007 | 9.030 | 9.090 | 8.880 | 8.950 | 221,489 | -0.04(-0.44%) |
Nov 06, 2007 | 8.800 | 9.050 | 8.750 | 8.990 | 148,045 | +0.22(+2.51%) |
Nov 05, 2007 | 9.480 | 9.480 | 8.450 | 8.770 | 302,006 | -0.74(-7.78%) |
Nov 02, 2007 | 9.350 | 9.640 | 9.350 | 9.510 | 112,526 | +0.19(+2.04%) |