Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.100 | 9.480 | 9.070 | 9.410 | 492,700 | +0.15(+1.62%) |
Jan 30, 2008 | 9.300 | 9.510 | 9.040 | 9.260 | 350,400 | -0.13(-1.38%) |
Jan 29, 2008 | 9.590 | 9.590 | 9.350 | 9.390 | 537,200 | -0.16(-1.67%) |
Jan 28, 2008 | 9.620 | 9.620 | 9.410 | 9.550 | 186,700 | -0.01(-0.11%) |
Jan 25, 2008 | 9.700 | 9.700 | 9.500 | 9.560 | 327,078 | -0.04(-0.42%) |
Jan 24, 2008 | 9.590 | 9.680 | 9.490 | 9.600 | 486,582 | +0.02(+0.21%) |
Jan 23, 2008 | 9.170 | 9.610 | 9.150 | 9.580 | 706,544 | +0.25(+2.68%) |
Jan 22, 2008 | 9.050 | 9.360 | 8.310 | 9.330 | 521,855 | +0.08(+0.86%) |
Jan 21, 2008 | 9.430 | 9.480 | 9.200 | 9.250 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.430 | 9.480 | 9.200 | 9.250 | 927,490 | -0.14(-1.49%) |
Jan 17, 2008 | 9.360 | 9.430 | 9.280 | 9.390 | 373,400 | +0.03(+0.32%) |
Jan 16, 2008 | 9.300 | 9.410 | 9.220 | 9.360 | 450,100 | +0.05(+0.54%) |
Jan 15, 2008 | 9.080 | 9.540 | 9.000 | 9.310 | 1,314,000 | +0.10(+1.09%) |
Jan 14, 2008 | 9.100 | 9.250 | 8.990 | 9.210 | 920,300 | +0.16(+1.77%) |
Jan 11, 2008 | 9.090 | 9.120 | 8.970 | 9.050 | 709,200 | -0.13(-1.42%) |
Jan 10, 2008 | 9.150 | 9.280 | 9.050 | 9.180 | 1,096,500 | -0.06(-0.65%) |
Jan 09, 2008 | 9.190 | 9.340 | 9.020 | 9.240 | 562,100 | -0.02(-0.22%) |
Jan 08, 2008 | 9.600 | 9.730 | 9.210 | 9.260 | 524,000 | -0.33(-3.44%) |
Jan 07, 2008 | 9.390 | 9.630 | 9.260 | 9.590 | 342,800 | +0.26(+2.79%) |
Jan 04, 2008 | 9.390 | 9.400 | 9.230 | 9.330 | 298,200 | -0.17(-1.79%) |
Jan 03, 2008 | 9.620 | 9.660 | 9.360 | 9.500 | 468,200 | -0.06(-0.63%) |
Jan 02, 2008 | 9.850 | 9.850 | 9.510 | 9.560 | 570,200 | -0.25(-2.55%) |
Jan 01, 2008 | 9.660 | 9.830 | 9.630 | 9.810 | 336,706 | +0.00(+0.00%) |
Dec 31, 2007 | 9.660 | 9.830 | 9.630 | 9.810 | 336,706 | +0.09(+0.93%) |
Dec 28, 2007 | 9.470 | 9.780 | 9.470 | 9.720 | 241,059 | +0.28(+2.97%) |
Dec 27, 2007 | 9.750 | 9.800 | 9.440 | 9.440 | 266,900 | -0.30(-3.08%) |
Dec 26, 2007 | 9.490 | 9.750 | 9.350 | 9.740 | 335,600 | +0.25(+2.63%) |
Dec 24, 2007 | 9.550 | 9.680 | 9.490 | 9.490 | 170,300 | +0.01(+0.11%) |
Dec 21, 2007 | 9.750 | 9.750 | 9.420 | 9.480 | 459,600 | -0.11(-1.15%) |
Dec 20, 2007 | 9.470 | 9.600 | 9.340 | 9.590 | 285,500 | +0.18(+1.91%) |
Dec 19, 2007 | 9.290 | 9.410 | 9.250 | 9.410 | 186,200 | +0.07(+0.75%) |
Dec 18, 2007 | 9.280 | 9.360 | 9.170 | 9.340 | 314,200 | +0.19(+2.08%) |
Dec 17, 2007 | 9.140 | 9.220 | 9.120 | 9.150 | 189,700 | -0.02(-0.22%) |
Dec 14, 2007 | 9.250 | 9.290 | 9.160 | 9.170 | 208,900 | -0.22(-2.34%) |
Dec 13, 2007 | 9.360 | 9.430 | 9.280 | 9.390 | 145,400 | -0.08(-0.84%) |
Dec 12, 2007 | 9.460 | 9.600 | 9.360 | 9.470 | 162,425 | +0.17(+1.83%) |
Dec 11, 2007 | 9.560 | 9.560 | 9.240 | 9.300 | 372,300 | -0.19(-2.00%) |
Dec 10, 2007 | 9.490 | 9.530 | 9.420 | 9.490 | 359,550 | +0.04(+0.42%) |
Dec 07, 2007 | 9.480 | 9.480 | 9.360 | 9.450 | 139,345 | +0.03(+0.32%) |
Dec 06, 2007 | 9.170 | 9.450 | 9.130 | 9.420 | 335,000 | +0.25(+2.73%) |
Dec 05, 2007 | 9.340 | 9.340 | 9.120 | 9.170 | 434,000 | -0.03(-0.33%) |
Dec 04, 2007 | 9.100 | 9.240 | 9.000 | 9.200 | 218,800 | +0.05(+0.55%) |
Dec 03, 2007 | 9.270 | 9.300 | 9.100 | 9.150 | 326,800 | -0.09(-0.97%) |
Nov 30, 2007 | 9.330 | 9.390 | 9.190 | 9.240 | 430,810 | +0.03(+0.33%) |
Nov 29, 2007 | 9.250 | 9.280 | 9.110 | 9.210 | 383,870 | -0.04(-0.43%) |
Nov 28, 2007 | 9.000 | 9.280 | 9.000 | 9.250 | 338,100 | +0.28(+3.12%) |
Nov 27, 2007 | 9.090 | 9.200 | 8.910 | 8.970 | 338,300 | -0.08(-0.88%) |
Nov 26, 2007 | 8.310 | 9.250 | 8.310 | 9.050 | 288,544 | -0.18(-1.95%) |
Nov 23, 2007 | 9.220 | 9.290 | 9.170 | 9.230 | 80,800 | +0.08(+0.87%) |
Nov 21, 2007 | 9.080 | 9.250 | 8.960 | 9.150 | 176,000 | +0.05(+0.55%) |
Nov 20, 2007 | 9.200 | 9.260 | 8.950 | 9.100 | 684,500 | -0.09(-0.98%) |
Nov 19, 2007 | 9.170 | 9.250 | 9.080 | 9.190 | 375,137 | +0.00(+0.00%) |
Nov 16, 2007 | 9.130 | 9.200 | 8.940 | 9.190 | 511,500 | +0.09(+0.99%) |
Nov 15, 2007 | 9.030 | 9.110 | 8.990 | 9.100 | 341,500 | +0.04(+0.44%) |
Nov 14, 2007 | 9.050 | 9.100 | 9.010 | 9.060 | 306,800 | +0.05(+0.55%) |
Nov 13, 2007 | 8.960 | 9.030 | 8.940 | 9.010 | 405,300 | +0.10(+1.12%) |
Nov 12, 2007 | 8.900 | 9.000 | 8.840 | 8.910 | 203,500 | +0.02(+0.22%) |
Nov 09, 2007 | 8.910 | 8.990 | 8.770 | 8.890 | 300,000 | -0.14(-1.55%) |
Nov 08, 2007 | 9.060 | 9.080 | 8.930 | 9.030 | 510,305 | +0.07(+0.78%) |
Nov 07, 2007 | 8.950 | 9.020 | 8.870 | 8.960 | 421,400 | -0.01(-0.11%) |
Nov 06, 2007 | 8.890 | 9.000 | 8.700 | 8.970 | 347,200 | +0.04(+0.45%) |
Nov 05, 2007 | 8.710 | 8.950 | 8.680 | 8.930 | 398,600 | +0.03(+0.34%) |
Nov 02, 2007 | 8.940 | 9.000 | 8.820 | 8.900 | 308,900 | +0.05(+0.56%) |