Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.738 | 9.190 | 8.738 | 9.130 | 1,263,826 | +0.27(+2.99%) |
Jan 30, 2008 | 8.931 | 9.316 | 8.810 | 8.864 | 1,223,529 | -0.15(-1.67%) |
Jan 29, 2008 | 9.202 | 9.250 | 8.774 | 9.015 | 1,130,329 | -0.10(-1.06%) |
Jan 28, 2008 | 8.653 | 9.178 | 8.551 | 9.111 | 1,285,904 | +0.46(+5.30%) |
Jan 25, 2008 | 8.641 | 8.713 | 8.412 | 8.653 | 1,143,430 | +0.14(+1.70%) |
Jan 24, 2008 | 8.593 | 8.738 | 8.322 | 8.508 | 1,160,346 | -0.10(-1.19%) |
Jan 23, 2008 | 7.887 | 8.707 | 7.887 | 8.611 | 1,762,160 | +0.54(+6.73%) |
Jan 22, 2008 | 7.700 | 8.418 | 7.700 | 8.068 | 1,009,023 | +0.08(+0.98%) |
Jan 21, 2008 | 8.044 | 8.340 | 7.863 | 7.990 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.044 | 8.340 | 7.863 | 7.990 | 978,922 | -0.13(-1.56%) |
Jan 17, 2008 | 8.135 | 8.225 | 7.966 | 8.117 | 1,467,637 | +0.04(+0.45%) |
Jan 16, 2008 | 7.821 | 8.261 | 7.821 | 8.080 | 758,362 | +0.27(+3.47%) |
Jan 15, 2008 | 7.911 | 7.990 | 7.773 | 7.809 | 773,435 | -0.24(-3.00%) |
Jan 14, 2008 | 8.008 | 8.086 | 7.845 | 8.050 | 760,849 | +0.11(+1.37%) |
Jan 11, 2008 | 7.809 | 8.153 | 7.743 | 7.942 | 663,173 | +0.05(+0.61%) |
Jan 10, 2008 | 7.731 | 8.098 | 7.568 | 7.893 | 1,006,832 | +0.08(+1.00%) |
Jan 09, 2008 | 7.682 | 7.845 | 7.435 | 7.815 | 1,384,554 | +0.10(+1.33%) |
Jan 08, 2008 | 8.038 | 8.249 | 7.700 | 7.713 | 1,140,611 | -0.25(-3.18%) |
Jan 07, 2008 | 8.062 | 8.074 | 7.797 | 7.966 | 1,494,959 | -0.05(-0.68%) |
Jan 04, 2008 | 8.062 | 8.092 | 7.951 | 8.020 | 1,026,651 | -0.13(-1.63%) |
Jan 03, 2008 | 8.454 | 8.478 | 8.141 | 8.153 | 883,236 | -0.26(-3.08%) |
Jan 02, 2008 | 8.563 | 8.581 | 8.303 | 8.412 | 1,709,424 | -0.21(-2.38%) |
Jan 01, 2008 | 8.442 | 8.804 | 8.436 | 8.617 | 8,961,277 | +0.00(+0.00%) |
Dec 31, 2007 | 8.442 | 8.804 | 8.436 | 8.617 | 8,961,277 | +0.17(+2.07%) |
Dec 28, 2007 | 8.641 | 8.774 | 8.309 | 8.442 | 1,107,353 | -0.25(-2.91%) |
Dec 27, 2007 | 8.786 | 8.858 | 8.659 | 8.695 | 845,757 | -0.13(-1.44%) |
Dec 26, 2007 | 8.810 | 8.912 | 8.762 | 8.822 | 443,773 | -0.01(-0.14%) |
Dec 24, 2007 | 8.695 | 8.864 | 8.629 | 8.834 | 408,865 | +0.22(+2.52%) |
Dec 21, 2007 | 8.551 | 8.695 | 8.466 | 8.617 | 2,597,801 | +0.32(+3.85%) |
Dec 20, 2007 | 8.291 | 8.322 | 8.117 | 8.297 | 1,021,376 | +0.07(+0.81%) |
Dec 19, 2007 | 8.213 | 8.297 | 8.110 | 8.231 | 1,081,740 | +0.04(+0.52%) |
Dec 18, 2007 | 8.026 | 8.273 | 7.942 | 8.189 | 1,274,606 | +0.26(+3.27%) |
Dec 17, 2007 | 8.014 | 8.068 | 7.899 | 7.930 | 630,006 | -0.12(-1.50%) |
Dec 14, 2007 | 8.273 | 8.418 | 8.044 | 8.050 | 672,791 | -0.33(-3.89%) |
Dec 13, 2007 | 8.352 | 8.436 | 8.165 | 8.376 | 684,897 | -0.06(-0.71%) |
Dec 12, 2007 | 8.768 | 8.888 | 8.334 | 8.436 | 751,065 | -0.24(-2.71%) |
Dec 11, 2007 | 9.166 | 9.256 | 8.647 | 8.671 | 732,160 | -0.46(-5.08%) |
Dec 10, 2007 | 8.925 | 9.142 | 8.726 | 9.136 | 481,153 | +0.25(+2.78%) |
Dec 07, 2007 | 8.822 | 8.925 | 8.732 | 8.888 | 444,238 | +0.10(+1.10%) |
Dec 06, 2007 | 8.545 | 8.792 | 8.496 | 8.792 | 689,706 | +0.25(+2.89%) |
Dec 05, 2007 | 8.514 | 8.720 | 8.478 | 8.545 | 597,336 | +0.16(+1.94%) |
Dec 04, 2007 | 8.521 | 8.545 | 8.370 | 8.382 | 412,762 | -0.20(-2.32%) |
Dec 03, 2007 | 8.599 | 8.647 | 8.364 | 8.581 | 366,992 | -0.02(-0.21%) |
Nov 30, 2007 | 8.502 | 8.671 | 8.484 | 8.599 | 1,163,165 | +0.15(+1.78%) |
Nov 29, 2007 | 8.502 | 8.587 | 8.358 | 8.448 | 661,183 | -0.05(-0.64%) |
Nov 28, 2007 | 8.442 | 8.587 | 8.400 | 8.502 | 1,058,025 | +0.19(+2.25%) |
Nov 27, 2007 | 8.297 | 8.388 | 8.195 | 8.316 | 989,038 | +0.10(+1.25%) |
Nov 26, 2007 | 8.635 | 8.653 | 8.201 | 8.213 | 1,098,987 | -0.45(-5.15%) |
Nov 23, 2007 | 8.575 | 8.732 | 8.527 | 8.659 | 353,891 | +0.17(+1.99%) |
Nov 21, 2007 | 8.581 | 8.647 | 8.394 | 8.490 | 1,144,923 | -0.12(-1.40%) |
Nov 20, 2007 | 8.756 | 8.894 | 8.442 | 8.611 | 1,059,352 | -0.18(-2.06%) |
Nov 19, 2007 | 8.792 | 8.894 | 8.635 | 8.792 | 603,472 | -0.11(-1.29%) |
Nov 16, 2007 | 9.081 | 9.081 | 8.726 | 8.906 | 717,898 | -0.16(-1.73%) |
Nov 15, 2007 | 9.009 | 9.087 | 8.828 | 9.063 | 942,604 | +0.04(+0.47%) |
Nov 14, 2007 | 9.190 | 9.232 | 8.906 | 9.021 | 937,298 | -0.14(-1.58%) |
Nov 13, 2007 | 8.900 | 9.256 | 8.840 | 9.166 | 1,154,873 | +0.33(+3.75%) |
Nov 12, 2007 | 8.629 | 8.961 | 8.629 | 8.834 | 760,352 | +0.18(+2.09%) |
Nov 09, 2007 | 8.448 | 8.695 | 8.400 | 8.653 | 1,268,138 | +0.07(+0.84%) |
Nov 08, 2007 | 8.677 | 8.738 | 8.394 | 8.581 | 1,601,300 | -0.05(-0.63%) |
Nov 07, 2007 | 8.822 | 8.900 | 8.611 | 8.635 | 982,902 | -0.31(-3.44%) |
Nov 06, 2007 | 9.015 | 9.015 | 8.527 | 8.943 | 1,277,922 | -0.02(-0.27%) |
Nov 05, 2007 | 8.961 | 9.142 | 8.804 | 8.967 | 783,071 | -0.13(-1.46%) |
Nov 02, 2007 | 9.292 | 9.401 | 8.949 | 9.099 | 1,538,283 | -0.07(-0.72%) |