Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.035 | 8.451 | 8.035 | 8.395 | 1,374,353 | +0.24(+2.99%) |
Jan 30, 2008 | 8.212 | 8.567 | 8.101 | 8.151 | 1,330,531 | -0.14(-1.67%) |
Jan 29, 2008 | 8.462 | 8.506 | 8.068 | 8.290 | 1,229,181 | -0.09(-1.06%) |
Jan 28, 2008 | 7.957 | 8.440 | 7.863 | 8.379 | 1,398,361 | +0.42(+5.30%) |
Jan 25, 2008 | 7.946 | 8.013 | 7.735 | 7.957 | 1,243,428 | +0.13(+1.70%) |
Jan 24, 2008 | 7.902 | 8.035 | 7.652 | 7.824 | 1,261,822 | -0.09(-1.19%) |
Jan 23, 2008 | 7.253 | 8.007 | 7.253 | 7.918 | 1,916,267 | +0.50(+6.73%) |
Jan 22, 2008 | 7.081 | 7.741 | 7.081 | 7.419 | 1,097,266 | +0.07(+0.98%) |
Jan 21, 2008 | 7.397 | 7.669 | 7.231 | 7.347 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.397 | 7.669 | 7.231 | 7.347 | 1,064,533 | -0.12(-1.56%) |
Jan 17, 2008 | 7.480 | 7.564 | 7.325 | 7.464 | 1,595,988 | +0.03(+0.45%) |
Jan 16, 2008 | 7.192 | 7.597 | 7.192 | 7.431 | 824,684 | +0.25(+3.48%) |
Jan 15, 2008 | 7.275 | 7.347 | 7.148 | 7.181 | 841,074 | -0.22(-3.00%) |
Jan 14, 2008 | 7.364 | 7.436 | 7.214 | 7.403 | 827,389 | +0.10(+1.37%) |
Jan 11, 2008 | 7.181 | 7.497 | 7.120 | 7.303 | 721,170 | +0.04(+0.61%) |
Jan 10, 2008 | 7.109 | 7.447 | 6.959 | 7.259 | 1,094,883 | +0.07(+1.00%) |
Jan 09, 2008 | 7.065 | 7.214 | 6.837 | 7.187 | 1,505,638 | +0.09(+1.33%) |
Jan 08, 2008 | 7.392 | 7.586 | 7.081 | 7.092 | 1,240,362 | -0.23(-3.18%) |
Jan 07, 2008 | 7.414 | 7.425 | 7.170 | 7.325 | 1,625,698 | -0.05(-0.68%) |
Jan 04, 2008 | 7.414 | 7.442 | 7.311 | 7.375 | 1,116,436 | -0.12(-1.63%) |
Jan 03, 2008 | 7.774 | 7.796 | 7.486 | 7.497 | 960,478 | -0.24(-3.08%) |
Jan 02, 2008 | 7.874 | 7.891 | 7.636 | 7.735 | 1,858,920 | -0.19(-2.38%) |
Jan 01, 2008 | 7.763 | 8.096 | 7.758 | 7.924 | 9,744,973 | +0.00(+0.00%) |
Dec 31, 2007 | 7.763 | 8.096 | 7.758 | 7.924 | 9,744,973 | +0.16(+2.07%) |
Dec 28, 2007 | 7.946 | 8.068 | 7.641 | 7.763 | 1,204,195 | -0.23(-2.91%) |
Dec 27, 2007 | 8.079 | 8.146 | 7.963 | 7.996 | 919,721 | -0.12(-1.44%) |
Dec 26, 2007 | 8.101 | 8.196 | 8.057 | 8.113 | 482,583 | -0.01(-0.14%) |
Dec 24, 2007 | 7.996 | 8.151 | 7.935 | 8.124 | 444,622 | +0.20(+2.52%) |
Dec 21, 2007 | 7.863 | 7.996 | 7.785 | 7.924 | 2,824,989 | +0.29(+3.85%) |
Dec 20, 2007 | 7.625 | 7.652 | 7.464 | 7.630 | 1,110,699 | +0.06(+0.81%) |
Dec 19, 2007 | 7.553 | 7.630 | 7.458 | 7.569 | 1,176,342 | +0.04(+0.52%) |
Dec 18, 2007 | 7.381 | 7.608 | 7.303 | 7.530 | 1,386,075 | +0.24(+3.27%) |
Dec 17, 2007 | 7.370 | 7.419 | 7.264 | 7.292 | 685,102 | -0.11(-1.50%) |
Dec 14, 2007 | 7.608 | 7.741 | 7.397 | 7.403 | 731,629 | -0.30(-3.89%) |
Dec 13, 2007 | 7.680 | 7.758 | 7.508 | 7.702 | 744,794 | -0.06(-0.71%) |
Dec 12, 2007 | 8.063 | 8.174 | 7.663 | 7.758 | 816,749 | -0.22(-2.71%) |
Dec 11, 2007 | 8.429 | 8.512 | 7.952 | 7.974 | 796,190 | -0.43(-5.08%) |
Dec 10, 2007 | 8.207 | 8.406 | 8.024 | 8.401 | 523,231 | +0.23(+2.78%) |
Dec 07, 2007 | 8.113 | 8.207 | 8.029 | 8.174 | 483,088 | +0.09(+1.10%) |
Dec 06, 2007 | 7.857 | 8.085 | 7.813 | 8.085 | 750,024 | +0.23(+2.89%) |
Dec 05, 2007 | 7.830 | 8.018 | 7.796 | 7.857 | 649,576 | +0.15(+1.94%) |
Dec 04, 2007 | 7.835 | 7.857 | 7.697 | 7.708 | 448,860 | -0.18(-2.32%) |
Dec 03, 2007 | 7.907 | 7.952 | 7.691 | 7.891 | 399,087 | -0.02(-0.21%) |
Nov 30, 2007 | 7.819 | 7.974 | 7.802 | 7.907 | 1,264,888 | +0.14(+1.78%) |
Nov 29, 2007 | 7.819 | 7.896 | 7.686 | 7.769 | 719,006 | -0.05(-0.64%) |
Nov 28, 2007 | 7.763 | 7.896 | 7.724 | 7.819 | 1,150,554 | +0.17(+2.25%) |
Nov 27, 2007 | 7.630 | 7.713 | 7.536 | 7.647 | 1,075,533 | +0.09(+1.25%) |
Nov 26, 2007 | 7.941 | 7.957 | 7.541 | 7.553 | 1,195,097 | -0.41(-5.15%) |
Nov 23, 2007 | 7.885 | 8.029 | 7.841 | 7.963 | 384,840 | +0.16(+1.99%) |
Nov 21, 2007 | 7.891 | 7.952 | 7.719 | 7.808 | 1,245,051 | -0.11(-1.40%) |
Nov 20, 2007 | 8.052 | 8.179 | 7.763 | 7.918 | 1,151,996 | -0.17(-2.06%) |
Nov 19, 2007 | 8.085 | 8.179 | 7.941 | 8.085 | 656,248 | -0.11(-1.29%) |
Nov 16, 2007 | 8.351 | 8.351 | 8.024 | 8.190 | 780,681 | -0.14(-1.73%) |
Nov 15, 2007 | 8.284 | 8.357 | 8.118 | 8.334 | 1,025,039 | +0.04(+0.47%) |
Nov 14, 2007 | 8.451 | 8.490 | 8.190 | 8.296 | 1,019,268 | -0.13(-1.58%) |
Nov 13, 2007 | 8.185 | 8.512 | 8.129 | 8.429 | 1,255,871 | +0.30(+3.75%) |
Nov 12, 2007 | 7.935 | 8.240 | 7.935 | 8.124 | 826,848 | +0.17(+2.09%) |
Nov 09, 2007 | 7.769 | 7.996 | 7.724 | 7.957 | 1,379,041 | +0.07(+0.84%) |
Nov 08, 2007 | 7.979 | 8.035 | 7.719 | 7.891 | 1,741,340 | -0.05(-0.63%) |
Nov 07, 2007 | 8.113 | 8.185 | 7.918 | 7.941 | 1,068,861 | -0.28(-3.44%) |
Nov 06, 2007 | 8.290 | 8.290 | 7.841 | 8.223 | 1,389,681 | -0.02(-0.27%) |
Nov 05, 2007 | 8.240 | 8.406 | 8.096 | 8.246 | 851,554 | -0.12(-1.46%) |
Nov 02, 2007 | 8.545 | 8.645 | 8.229 | 8.368 | 1,672,811 | -0.06(-0.72%) |