Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.000 | 9.220 | 8.920 | 9.120 | 69,200 | +0.07(+0.77%) |
Jan 30, 2008 | 9.100 | 9.360 | 9.000 | 9.050 | 46,000 | -0.05(-0.55%) |
Jan 29, 2008 | 9.120 | 9.380 | 9.000 | 9.100 | 65,500 | -0.02(-0.22%) |
Jan 28, 2008 | 8.650 | 9.450 | 8.650 | 9.120 | 48,800 | +0.42(+4.83%) |
Jan 25, 2008 | 8.850 | 9.290 | 8.660 | 8.700 | 54,700 | -0.10(-1.14%) |
Jan 24, 2008 | 8.850 | 9.430 | 8.690 | 8.800 | 85,500 | -0.11(-1.23%) |
Jan 23, 2008 | 8.900 | 9.350 | 8.320 | 8.910 | 102,100 | -0.24(-2.62%) |
Jan 22, 2008 | 9.080 | 9.200 | 8.750 | 9.150 | 48,900 | +0.15(+1.67%) |
Jan 21, 2008 | 9.500 | 9.520 | 9.000 | 9.000 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.500 | 9.520 | 9.000 | 9.000 | 51,300 | -0.64(-6.64%) |
Jan 17, 2008 | 9.410 | 9.860 | 9.410 | 9.640 | 52,900 | +0.23(+2.44%) |
Jan 16, 2008 | 9.120 | 9.740 | 9.050 | 9.410 | 61,400 | +0.34(+3.75%) |
Jan 15, 2008 | 9.230 | 9.280 | 9.030 | 9.070 | 32,400 | -0.23(-2.47%) |
Jan 14, 2008 | 9.190 | 9.460 | 9.140 | 9.300 | 28,900 | +0.06(+0.65%) |
Jan 11, 2008 | 9.300 | 9.500 | 9.030 | 9.240 | 64,200 | -0.02(-0.22%) |
Jan 10, 2008 | 9.450 | 9.750 | 9.210 | 9.260 | 58,800 | -0.23(-2.42%) |
Jan 09, 2008 | 9.460 | 9.519 | 9.170 | 9.490 | 56,500 | +0.09(+0.96%) |
Jan 08, 2008 | 9.840 | 9.840 | 9.400 | 9.400 | 56,780 | -0.42(-4.28%) |
Jan 07, 2008 | 9.920 | 9.920 | 9.420 | 9.820 | 43,900 | -0.04(-0.41%) |
Jan 04, 2008 | 10.30 | 10.34 | 9.690 | 9.860 | 63,700 | -0.54(-5.19%) |
Jan 03, 2008 | 10.40 | 10.93 | 10.26 | 10.40 | 56,400 | +0.14(+1.36%) |
Jan 02, 2008 | 10.54 | 10.77 | 10.24 | 10.26 | 32,500 | -0.26(-2.47%) |
Jan 01, 2008 | 10.58 | 11.24 | 10.48 | 10.52 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.58 | 11.24 | 10.48 | 10.52 | 44,300 | +0.01(+0.10%) |
Dec 28, 2007 | 10.82 | 10.86 | 10.42 | 10.51 | 25,500 | -0.29(-2.69%) |
Dec 27, 2007 | 10.91 | 11.12 | 10.70 | 10.80 | 40,000 | -0.10(-0.92%) |
Dec 26, 2007 | 11.35 | 11.41 | 10.90 | 10.90 | 45,000 | -0.37(-3.28%) |
Dec 24, 2007 | 10.97 | 11.45 | 10.92 | 11.27 | 28,800 | +0.27(+2.45%) |
Dec 21, 2007 | 10.24 | 11.00 | 10.09 | 11.00 | 109,900 | +0.66(+6.38%) |
Dec 20, 2007 | 9.930 | 10.34 | 9.920 | 10.34 | 55,600 | +0.47(+4.76%) |
Dec 19, 2007 | 9.660 | 9.960 | 9.610 | 9.870 | 40,000 | +0.18(+1.86%) |
Dec 18, 2007 | 9.770 | 9.790 | 9.500 | 9.690 | 33,700 | +0.00(+0.00%) |
Dec 17, 2007 | 10.15 | 10.17 | 9.690 | 9.690 | 38,000 | -0.60(-5.83%) |
Dec 14, 2007 | 9.900 | 10.70 | 9.560 | 10.29 | 77,300 | +0.29(+2.90%) |
Dec 13, 2007 | 9.820 | 10.01 | 9.820 | 10.00 | 15,600 | +0.08(+0.81%) |
Dec 12, 2007 | 10.30 | 10.34 | 9.540 | 9.920 | 38,500 | -0.06(-0.60%) |
Dec 11, 2007 | 10.31 | 10.38 | 9.920 | 9.980 | 34,000 | -0.32(-3.11%) |
Dec 10, 2007 | 10.45 | 10.58 | 10.13 | 10.30 | 57,000 | -0.19(-1.81%) |
Dec 07, 2007 | 9.790 | 10.56 | 9.790 | 10.49 | 42,100 | +0.71(+7.26%) |
Dec 06, 2007 | 9.700 | 9.860 | 9.660 | 9.780 | 20,200 | +0.12(+1.24%) |
Dec 05, 2007 | 9.680 | 9.900 | 9.590 | 9.660 | 46,700 | +0.15(+1.58%) |
Dec 04, 2007 | 9.800 | 9.800 | 9.450 | 9.510 | 27,900 | -0.19(-1.96%) |
Dec 03, 2007 | 9.820 | 10.30 | 9.600 | 9.700 | 79,400 | +0.01(+0.10%) |
Nov 30, 2007 | 9.830 | 9.830 | 9.570 | 9.690 | 30,100 | -0.10(-1.02%) |
Nov 29, 2007 | 9.730 | 9.900 | 9.630 | 9.790 | 17,200 | +0.02(+0.20%) |
Nov 28, 2007 | 9.500 | 10.00 | 9.370 | 9.770 | 58,900 | +0.30(+3.17%) |
Nov 27, 2007 | 9.850 | 9.960 | 9.470 | 9.470 | 48,400 | -0.34(-3.47%) |
Nov 26, 2007 | 9.860 | 10.05 | 9.720 | 9.810 | 47,000 | +0.00(+0.00%) |
Nov 23, 2007 | 9.360 | 10.15 | 9.320 | 9.810 | 23,800 | +0.48(+5.14%) |
Nov 21, 2007 | 9.360 | 9.650 | 9.260 | 9.330 | 36,300 | -0.11(-1.17%) |
Nov 20, 2007 | 9.460 | 9.610 | 9.310 | 9.440 | 66,000 | -0.02(-0.21%) |
Nov 19, 2007 | 9.460 | 9.480 | 9.250 | 9.460 | 47,600 | -0.03(-0.32%) |
Nov 16, 2007 | 9.550 | 9.610 | 9.210 | 9.490 | 70,600 | -0.06(-0.63%) |
Nov 15, 2007 | 9.300 | 9.550 | 9.300 | 9.550 | 25,800 | +0.26(+2.80%) |
Nov 14, 2007 | 9.650 | 9.650 | 9.250 | 9.290 | 92,900 | -0.26(-2.72%) |
Nov 13, 2007 | 9.610 | 9.730 | 9.420 | 9.550 | 70,100 | -0.02(-0.21%) |
Nov 12, 2007 | 9.330 | 9.880 | 9.330 | 9.570 | 61,700 | +0.24(+2.57%) |
Nov 09, 2007 | 9.650 | 9.800 | 9.250 | 9.330 | 101,900 | -0.37(-3.81%) |
Nov 08, 2007 | 9.680 | 9.950 | 9.500 | 9.700 | 45,800 | +0.03(+0.31%) |
Nov 07, 2007 | 10.32 | 10.32 | 9.590 | 9.670 | 60,900 | -0.09(-0.92%) |
Nov 06, 2007 | 9.920 | 10.31 | 9.650 | 9.760 | 108,000 | -0.10(-1.01%) |
Nov 05, 2007 | 9.870 | 9.870 | 9.690 | 9.860 | 44,425 | +0.04(+0.41%) |
Nov 02, 2007 | 10.16 | 10.17 | 9.690 | 9.820 | 61,100 | -0.27(-2.68%) |