Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.800 | 9.050 | 8.550 | 8.800 | 16,103 | +0.01(+0.11%) |
Jan 30, 2008 | 8.790 | 8.820 | 8.450 | 8.790 | 39,441 | +0.45(+5.40%) |
Jan 29, 2008 | 8.340 | 8.400 | 8.100 | 8.340 | 48,000 | +0.24(+2.96%) |
Jan 28, 2008 | 8.040 | 8.100 | 7.900 | 8.100 | 39,766 | +0.06(+0.75%) |
Jan 25, 2008 | 8.050 | 8.060 | 7.860 | 8.040 | 20,889 | -0.01(-0.12%) |
Jan 24, 2008 | 8.050 | 8.320 | 8.050 | 8.050 | 33,812 | +0.05(+0.63%) |
Jan 23, 2008 | 8.000 | 8.000 | 7.400 | 8.000 | 40,775 | +0.42(+5.54%) |
Jan 22, 2008 | 7.300 | 7.590 | 6.900 | 7.580 | 42,544 | +0.28(+3.84%) |
Jan 21, 2008 | 7.300 | 7.500 | 7.200 | 7.300 | 56,574 | +0.00(+0.00%) |
Jan 18, 2008 | 7.300 | 7.500 | 7.200 | 7.300 | 56,574 | +0.17(+2.38%) |
Jan 17, 2008 | 7.130 | 7.300 | 7.000 | 7.130 | 111,435 | -0.22(-2.99%) |
Jan 16, 2008 | 7.350 | 7.350 | 7.100 | 7.350 | 42,718 | -0.25(-3.29%) |
Jan 15, 2008 | 7.350 | 7.600 | 7.350 | 7.600 | 29,664 | +0.25(+3.40%) |
Jan 14, 2008 | 7.250 | 7.400 | 6.992 | 7.350 | 709,245 | +0.10(+1.38%) |
Jan 11, 2008 | 7.250 | 7.250 | 7.020 | 7.250 | 41,942 | -0.20(-2.68%) |
Jan 10, 2008 | 7.450 | 7.450 | 7.000 | 7.450 | 23,138 | -0.05(-0.67%) |
Jan 09, 2008 | 8.050 | 7.500 | 7.300 | 7.500 | 26,599 | -0.55(-6.83%) |
Jan 08, 2008 | 8.050 | 8.050 | 7.800 | 8.050 | 33,443 | +0.10(+1.26%) |
Jan 07, 2008 | 7.900 | 7.950 | 7.700 | 7.950 | 48,064 | +0.05(+0.63%) |
Jan 04, 2008 | 7.900 | 8.000 | 7.800 | 7.900 | 43,583 | +0.00(+0.00%) |
Jan 03, 2008 | 7.900 | 8.200 | 7.900 | 7.900 | 20,876 | -0.30(-3.66%) |
Jan 02, 2008 | 8.100 | 8.200 | 7.950 | 8.200 | 11,633 | +0.10(+1.23%) |
Jan 01, 2008 | 8.100 | 8.200 | 7.800 | 8.100 | 12,070 | +0.00(+0.00%) |
Dec 31, 2007 | 8.100 | 8.200 | 7.800 | 8.100 | 12,070 | +0.00(+0.00%) |
Dec 28, 2007 | 8.100 | 8.120 | 7.950 | 8.100 | 27,603 | -0.05(-0.61%) |
Dec 27, 2007 | 7.880 | 8.150 | 7.900 | 8.150 | 24,155 | +0.27(+3.43%) |
Dec 26, 2007 | 7.880 | 8.100 | 7.850 | 7.880 | 26,562 | -0.07(-0.88%) |
Dec 24, 2007 | 7.950 | 7.950 | 7.840 | 7.950 | 11,336 | +0.15(+1.92%) |
Dec 21, 2007 | 7.800 | 7.950 | 7.800 | 7.800 | 20,933 | -0.05(-0.64%) |
Dec 20, 2007 | 7.850 | 7.900 | 7.600 | 7.850 | 28,921 | -0.05(-0.63%) |
Dec 19, 2007 | 7.950 | 8.100 | 7.810 | 7.900 | 53,614 | -0.05(-0.63%) |
Dec 18, 2007 | 7.950 | 8.100 | 7.850 | 7.950 | 74,536 | +0.25(+3.25%) |
Dec 17, 2007 | 7.750 | 7.900 | 7.550 | 7.700 | 41,588 | -0.05(-0.65%) |
Dec 14, 2007 | 7.750 | 7.950 | 7.600 | 7.750 | 68,932 | -0.30(-3.73%) |
Dec 13, 2007 | 8.050 | 8.050 | 7.820 | 8.050 | 621,441 | +0.00(+0.00%) |
Dec 12, 2007 | 8.050 | 8.400 | 8.000 | 8.050 | 48,641 | -0.25(-3.01%) |
Dec 11, 2007 | 8.300 | 8.468 | 7.900 | 8.300 | 104,737 | -0.05(-0.60%) |
Dec 10, 2007 | 8.350 | 8.500 | 8.350 | 8.350 | 27,593 | +0.05(+0.60%) |
Dec 07, 2007 | 8.520 | 8.550 | 8.300 | 8.300 | 18,506 | -0.22(-2.58%) |
Dec 06, 2007 | 8.800 | 8.800 | 8.350 | 8.520 | 30,852 | -0.28(-3.18%) |
Dec 05, 2007 | 8.800 | 8.800 | 8.570 | 8.800 | 27,052 | +0.27(+3.17%) |
Dec 04, 2007 | 8.530 | 8.750 | 8.530 | 8.530 | 17,678 | -0.27(-3.07%) |
Dec 03, 2007 | 8.800 | 8.950 | 8.720 | 8.800 | 38,242 | +0.10(+1.15%) |
Nov 30, 2007 | 8.760 | 8.900 | 8.700 | 8.700 | 19,931 | -0.06(-0.68%) |
Nov 29, 2007 | 8.850 | 8.900 | 8.700 | 8.760 | 79,720 | -0.09(-1.02%) |
Nov 28, 2007 | 8.850 | 9.000 | 8.700 | 8.850 | 21,270 | +0.25(+2.91%) |
Nov 27, 2007 | 8.600 | 8.650 | 8.420 | 8.600 | 43,709 | -0.20(-2.27%) |
Nov 26, 2007 | 8.800 | 8.950 | 8.660 | 8.800 | 11,673 | +0.05(+0.57%) |
Nov 23, 2007 | 8.700 | 8.940 | 8.600 | 8.750 | 82,665 | +0.05(+0.57%) |
Nov 21, 2007 | 8.980 | 8.850 | 8.500 | 8.700 | 23,566 | -0.28(-3.12%) |
Nov 20, 2007 | 8.980 | 8.990 | 8.750 | 8.980 | 68,232 | +0.28(+3.22%) |
Nov 19, 2007 | 8.700 | 8.700 | 8.600 | 8.700 | 450,147 | -0.20(-2.25%) |
Nov 16, 2007 | 8.900 | 8.900 | 8.500 | 8.900 | 885,753 | +0.05(+0.56%) |
Nov 15, 2007 | 8.850 | 8.900 | 8.750 | 8.850 | 82,696 | -0.85(-8.76%) |
Nov 14, 2007 | 10.00 | 9.900 | 9.700 | 9.700 | 11,955 | -0.30(-3.00%) |
Nov 13, 2007 | 9.800 | 10.00 | 9.700 | 10.00 | 28,908 | +0.20(+2.04%) |
Nov 12, 2007 | 9.800 | 9.850 | 9.550 | 9.800 | 12,663 | +0.10(+1.03%) |
Nov 09, 2007 | 9.700 | 9.700 | 9.440 | 9.700 | 60,242 | +0.25(+2.65%) |
Nov 08, 2007 | 9.450 | 9.780 | 9.350 | 9.450 | 13,493 | -0.15(-1.56%) |
Nov 07, 2007 | 9.600 | 9.600 | 9.400 | 9.600 | 9,522 | -0.35(-3.52%) |
Nov 06, 2007 | 9.950 | 9.950 | 9.750 | 9.950 | 10,006 | +0.20(+2.05%) |
Nov 05, 2007 | 10.10 | 9.850 | 9.550 | 9.750 | 23,072 | -0.35(-3.47%) |
Nov 02, 2007 | 10.10 | 10.25 | 10.00 | 10.10 | 15,114 | -0.40(-3.81%) |