Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.825 | 8.849 | 8.772 | 8.837 | 31,338 | +0.01(+0.14%) |
Jan 30, 2008 | 8.743 | 8.825 | 8.707 | 8.825 | 27,781 | +0.06(+0.67%) |
Jan 29, 2008 | 8.760 | 8.766 | 8.560 | 8.766 | 68,267 | +0.14(+1.64%) |
Jan 28, 2008 | 8.678 | 8.707 | 8.554 | 8.625 | 37,098 | -0.07(-0.81%) |
Jan 25, 2008 | 8.577 | 8.766 | 8.577 | 8.696 | 44,551 | +0.05(+0.55%) |
Jan 24, 2008 | 8.772 | 8.819 | 8.636 | 8.648 | 52,602 | -0.15(-1.68%) |
Jan 23, 2008 | 8.873 | 8.873 | 8.784 | 8.796 | 42,179 | -0.02(-0.27%) |
Jan 22, 2008 | 8.560 | 8.855 | 8.288 | 8.820 | 77,712 | +0.11(+1.22%) |
Jan 21, 2008 | 8.825 | 8.825 | 8.713 | 8.713 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.825 | 8.825 | 8.713 | 8.713 | 27,816 | -0.04(-0.47%) |
Jan 17, 2008 | 8.766 | 8.808 | 8.749 | 8.755 | 18,057 | -0.06(-0.67%) |
Jan 16, 2008 | 8.973 | 8.973 | 8.814 | 8.814 | 57,151 | -0.04(-0.47%) |
Jan 15, 2008 | 8.808 | 8.908 | 8.755 | 8.855 | 24,393 | +0.07(+0.76%) |
Jan 14, 2008 | 8.749 | 8.843 | 8.749 | 8.788 | 19,819 | +0.04(+0.45%) |
Jan 11, 2008 | 8.766 | 8.772 | 8.737 | 8.749 | 8,469 | -0.03(-0.34%) |
Jan 10, 2008 | 8.749 | 8.855 | 8.690 | 8.778 | 31,846 | +0.09(+1.02%) |
Jan 09, 2008 | 8.796 | 8.796 | 8.684 | 8.690 | 42,518 | -0.08(-0.94%) |
Jan 08, 2008 | 8.737 | 8.796 | 8.737 | 8.772 | 9,825 | +0.04(+0.47%) |
Jan 07, 2008 | 8.843 | 8.843 | 8.678 | 8.731 | 34,048 | +0.01(+0.07%) |
Jan 04, 2008 | 8.690 | 8.837 | 8.660 | 8.725 | 39,808 | +0.06(+0.75%) |
Jan 03, 2008 | 8.678 | 8.731 | 8.648 | 8.660 | 22,868 | +0.01(+0.14%) |
Jan 02, 2008 | 8.743 | 8.796 | 8.636 | 8.648 | 90,331 | +0.17(+1.95%) |
Jan 01, 2008 | 8.454 | 8.554 | 8.306 | 8.483 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.454 | 8.554 | 8.306 | 8.483 | 48,108 | +0.16(+1.91%) |
Dec 28, 2007 | 8.247 | 8.406 | 8.170 | 8.324 | 55,392 | +0.08(+0.93%) |
Dec 27, 2007 | 8.271 | 8.306 | 8.247 | 8.247 | 34,387 | -0.10(-1.20%) |
Dec 26, 2007 | 8.306 | 8.377 | 8.200 | 8.347 | 66,131 | +0.15(+1.80%) |
Dec 24, 2007 | 8.164 | 8.294 | 8.164 | 8.200 | 16,092 | -0.09(-1.14%) |
Dec 21, 2007 | 8.265 | 8.312 | 8.200 | 8.294 | 20,666 | -0.01(-0.14%) |
Dec 20, 2007 | 8.253 | 8.371 | 8.253 | 8.306 | 28,119 | +0.11(+1.30%) |
Dec 19, 2007 | 8.276 | 8.377 | 8.200 | 8.200 | 52,682 | -0.09(-1.14%) |
Dec 18, 2007 | 8.454 | 8.454 | 8.294 | 8.294 | 40,655 | -0.15(-1.75%) |
Dec 17, 2007 | 8.353 | 8.471 | 8.294 | 8.442 | 36,589 | +0.02(+0.28%) |
Dec 14, 2007 | 8.123 | 8.418 | 8.099 | 8.418 | 65,217 | +0.25(+3.11%) |
Dec 13, 2007 | 8.211 | 8.253 | 8.111 | 8.164 | 50,141 | -0.13(-1.57%) |
Dec 12, 2007 | 8.282 | 8.294 | 8.229 | 8.294 | 23,376 | +0.02(+0.28%) |
Dec 11, 2007 | 8.294 | 8.454 | 8.259 | 8.271 | 34,050 | -0.09(-1.13%) |
Dec 10, 2007 | 8.424 | 8.601 | 8.276 | 8.365 | 33,938 | +0.01(+0.14%) |
Dec 07, 2007 | 8.377 | 8.513 | 8.276 | 8.353 | 71,485 | -0.02(-0.28%) |
Dec 06, 2007 | 8.294 | 8.436 | 8.282 | 8.377 | 23,715 | +0.08(+1.00%) |
Dec 05, 2007 | 8.265 | 8.454 | 8.188 | 8.294 | 94,862 | +0.05(+0.64%) |
Dec 04, 2007 | 8.076 | 8.276 | 8.076 | 8.241 | 39,813 | -0.02(-0.29%) |
Dec 03, 2007 | 8.501 | 8.501 | 8.265 | 8.265 | 32,732 | -0.09(-1.05%) |
Nov 30, 2007 | 8.064 | 8.359 | 8.064 | 8.352 | 50,988 | +0.29(+3.57%) |
Nov 29, 2007 | 7.946 | 8.123 | 7.916 | 8.064 | 66,911 | +0.07(+0.89%) |
Nov 28, 2007 | 8.064 | 8.076 | 7.822 | 7.993 | 89,102 | +0.02(+0.30%) |
Nov 27, 2007 | 7.964 | 8.087 | 7.922 | 7.969 | 58,780 | +0.01(+0.07%) |
Nov 26, 2007 | 7.910 | 7.964 | 7.863 | 7.964 | 39,977 | +0.04(+0.52%) |
Nov 23, 2007 | 7.845 | 7.922 | 7.798 | 7.922 | 10,841 | +0.11(+1.36%) |
Nov 21, 2007 | 7.845 | 7.922 | 7.792 | 7.816 | 49,125 | -0.01(-0.15%) |
Nov 20, 2007 | 7.940 | 8.034 | 7.822 | 7.828 | 86,562 | -0.08(-1.04%) |
Nov 19, 2007 | 7.893 | 7.999 | 7.893 | 7.910 | 24,562 | -0.01(-0.07%) |
Nov 16, 2007 | 7.934 | 7.934 | 7.828 | 7.916 | 35,404 | +0.04(+0.52%) |
Nov 15, 2007 | 8.005 | 8.017 | 7.869 | 7.875 | 33,201 | -0.15(-1.91%) |
Nov 14, 2007 | 8.052 | 8.082 | 7.993 | 8.028 | 33,201 | +0.04(+0.44%) |
Nov 13, 2007 | 8.099 | 8.135 | 7.987 | 7.993 | 57,595 | -0.15(-1.88%) |
Nov 12, 2007 | 8.093 | 8.147 | 8.034 | 8.147 | 28,628 | +0.01(+0.07%) |
Nov 09, 2007 | 8.235 | 8.294 | 8.141 | 8.141 | 31,169 | -0.15(-1.78%) |
Nov 08, 2007 | 8.282 | 8.324 | 8.206 | 8.288 | 28,628 | +0.04(+0.43%) |
Nov 07, 2007 | 8.318 | 8.318 | 8.194 | 8.253 | 23,885 | +0.00(+0.00%) |
Nov 06, 2007 | 8.330 | 8.412 | 8.253 | 8.253 | 40,824 | -0.04(-0.43%) |
Nov 05, 2007 | 8.211 | 8.335 | 8.211 | 8.288 | 22,531 | -0.09(-1.06%) |
Nov 02, 2007 | 8.365 | 8.377 | 8.271 | 8.377 | 30,830 | +0.05(+0.64%) |