Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.989 | 9.276 | 8.929 | 9.130 | 132,830 | +0.02(+0.25%) |
Jan 30, 2008 | 8.952 | 9.167 | 8.952 | 9.107 | 94,131 | +0.16(+1.80%) |
Jan 29, 2008 | 8.869 | 9.015 | 8.857 | 8.946 | 114,701 | +0.14(+1.56%) |
Jan 28, 2008 | 8.820 | 8.840 | 8.700 | 8.809 | 4,266,267 | +0.01(+0.16%) |
Jan 25, 2008 | 8.854 | 8.863 | 8.723 | 8.794 | 130,738 | +0.01(+0.07%) |
Jan 24, 2008 | 8.711 | 8.840 | 8.691 | 8.789 | 153,051 | +0.18(+2.07%) |
Jan 23, 2008 | 8.565 | 8.651 | 8.350 | 8.611 | 199,420 | +0.01(+0.13%) |
Jan 22, 2008 | 8.510 | 8.734 | 8.453 | 8.599 | 710,521 | -0.14(-1.64%) |
Jan 21, 2008 | 8.743 | 8.743 | 8.743 | 8.743 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.969 | 9.041 | 8.662 | 8.743 | 183,034 | -0.14(-1.58%) |
Jan 17, 2008 | 9.113 | 9.167 | 8.866 | 8.883 | 289,717 | -0.30(-3.22%) |
Jan 16, 2008 | 9.161 | 9.247 | 9.107 | 9.179 | 222,430 | -0.05(-0.56%) |
Jan 15, 2008 | 9.503 | 9.511 | 9.179 | 9.230 | 119,931 | -0.28(-2.96%) |
Jan 14, 2008 | 9.348 | 9.569 | 9.348 | 9.511 | 606,279 | +0.26(+2.76%) |
Jan 11, 2008 | 9.397 | 9.405 | 9.222 | 9.256 | 130,390 | -0.26(-2.72%) |
Jan 10, 2008 | 9.299 | 9.580 | 9.299 | 9.515 | 128,298 | +0.09(+0.98%) |
Jan 09, 2008 | 9.491 | 9.520 | 9.268 | 9.422 | 81,232 | -0.09(-0.99%) |
Jan 08, 2008 | 9.474 | 9.695 | 9.474 | 9.517 | 82,975 | -0.03(-0.33%) |
Jan 07, 2008 | 9.620 | 9.678 | 9.508 | 9.549 | 135,271 | -0.10(-1.04%) |
Jan 04, 2008 | 9.709 | 9.749 | 9.612 | 9.649 | 175,015 | -0.10(-1.03%) |
Jan 03, 2008 | 9.649 | 9.761 | 9.589 | 9.749 | 137,711 | +0.07(+0.74%) |
Jan 02, 2008 | 9.638 | 9.747 | 9.560 | 9.678 | 91,342 | +0.07(+0.78%) |
Jan 01, 2008 | 9.603 | 9.603 | 9.603 | 9.603 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.744 | 9.747 | 9.597 | 9.603 | 70,424 | -0.19(-1.90%) |
Dec 28, 2007 | 9.744 | 9.841 | 9.744 | 9.790 | 65,892 | +0.13(+1.34%) |
Dec 27, 2007 | 9.491 | 9.726 | 9.434 | 9.660 | 82,626 | +0.11(+1.14%) |
Dec 26, 2007 | 9.534 | 9.681 | 9.503 | 9.551 | 830,801 | +0.03(+0.27%) |
Dec 24, 2007 | 9.405 | 9.526 | 9.362 | 9.526 | 40,441 | +0.11(+1.13%) |
Dec 21, 2007 | 9.483 | 9.508 | 9.385 | 9.420 | 99,361 | -0.04(-0.39%) |
Dec 20, 2007 | 9.508 | 9.543 | 9.399 | 9.457 | 217,549 | -0.04(-0.42%) |
Dec 19, 2007 | 9.474 | 9.554 | 9.425 | 9.497 | 203,255 | +0.06(+0.61%) |
Dec 18, 2007 | 9.503 | 9.549 | 9.322 | 9.440 | 436,144 | -0.05(-0.48%) |
Dec 17, 2007 | 9.520 | 9.827 | 9.422 | 9.486 | 216,154 | +0.03(+0.30%) |
Dec 14, 2007 | 9.388 | 9.523 | 9.368 | 9.457 | 105,288 | +0.05(+0.55%) |
Dec 13, 2007 | 9.417 | 9.445 | 9.282 | 9.405 | 115,398 | -0.10(-1.03%) |
Dec 12, 2007 | 9.546 | 9.623 | 9.377 | 9.503 | 93,434 | +0.00(+0.03%) |
Dec 11, 2007 | 9.603 | 9.603 | 9.377 | 9.500 | 92,388 | -0.15(-1.55%) |
Dec 10, 2007 | 9.566 | 9.704 | 9.526 | 9.649 | 102,150 | +0.09(+0.90%) |
Dec 07, 2007 | 9.331 | 9.566 | 9.290 | 9.563 | 59,965 | +0.28(+2.96%) |
Dec 06, 2007 | 9.179 | 9.288 | 9.161 | 9.288 | 60,662 | +0.14(+1.50%) |
Dec 05, 2007 | 9.095 | 9.161 | 9.061 | 9.150 | 52,644 | +0.17(+1.92%) |
Dec 04, 2007 | 8.886 | 9.012 | 8.840 | 8.978 | 69,030 | -0.13(-1.45%) |
Dec 03, 2007 | 9.035 | 9.156 | 8.958 | 9.110 | 561,653 | +0.07(+0.79%) |
Nov 30, 2007 | 9.078 | 9.107 | 9.015 | 9.038 | 74,608 | -0.04(-0.44%) |
Nov 29, 2007 | 9.196 | 9.196 | 8.978 | 9.078 | 115,747 | -0.27(-2.91%) |
Nov 28, 2007 | 9.311 | 9.431 | 9.311 | 9.351 | 66,589 | +0.00(+0.03%) |
Nov 27, 2007 | 9.385 | 9.454 | 9.308 | 9.348 | 55,084 | -0.12(-1.27%) |
Nov 26, 2007 | 9.486 | 9.569 | 9.457 | 9.468 | 294,249 | +0.00(+0.03%) |
Nov 23, 2007 | 9.434 | 9.506 | 9.434 | 9.465 | 19,872 | +0.08(+0.89%) |
Nov 21, 2007 | 9.434 | 9.451 | 9.319 | 9.382 | 84,021 | -0.11(-1.12%) |
Nov 20, 2007 | 9.405 | 9.506 | 9.405 | 9.488 | 102,499 | +0.03(+0.36%) |
Nov 19, 2007 | 9.675 | 9.683 | 9.420 | 9.454 | 269,844 | -0.27(-2.80%) |
Nov 16, 2007 | 9.692 | 9.804 | 9.632 | 9.726 | 182,685 | +0.07(+0.74%) |
Nov 15, 2007 | 9.801 | 9.853 | 9.595 | 9.655 | 94,131 | -0.24(-2.43%) |
Nov 14, 2007 | 10.06 | 10.06 | 9.856 | 9.896 | 76,002 | -0.17(-1.65%) |
Nov 13, 2007 | 10.11 | 10.11 | 9.930 | 10.06 | 139,454 | +0.08(+0.83%) |
Nov 12, 2007 | 10.11 | 10.14 | 9.970 | 9.979 | 83,324 | -0.27(-2.60%) |
Nov 09, 2007 | 10.29 | 10.37 | 10.19 | 10.25 | 62,405 | -0.10(-1.00%) |
Nov 08, 2007 | 10.30 | 10.40 | 10.25 | 10.35 | 53,690 | +0.02(+0.22%) |
Nov 07, 2007 | 10.40 | 10.60 | 10.33 | 10.33 | 76,703 | -0.22(-2.04%) |
Nov 06, 2007 | 10.44 | 10.63 | 10.44 | 10.54 | 187,217 | +0.15(+1.44%) |
Nov 05, 2007 | 10.27 | 10.39 | 10.22 | 10.39 | 55,781 | +0.04(+0.39%) |
Nov 02, 2007 | 10.41 | 10.44 | 10.24 | 10.35 | 107,031 | +0.11(+1.06%) |