Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 7.909 | 8.230 | 7.909 | 8.100 | 39,115 | +0.10(+1.30%) |
Jan 30, 2008 | 7.961 | 8.213 | 7.961 | 7.995 | 184,547 | +0.03(+0.44%) |
Jan 29, 2008 | 7.882 | 8.204 | 7.882 | 7.961 | 126,585 | +0.17(+2.12%) |
Jan 28, 2008 | 7.926 | 7.961 | 7.743 | 7.796 | 60,629 | -0.10(-1.21%) |
Jan 25, 2008 | 7.822 | 7.961 | 7.778 | 7.891 | 50,030 | +0.15(+1.91%) |
Jan 24, 2008 | 7.544 | 7.769 | 7.422 | 7.743 | 50,696 | +0.21(+2.77%) |
Jan 23, 2008 | 7.387 | 7.726 | 7.074 | 7.535 | 82,699 | -0.05(-0.69%) |
Jan 22, 2008 | 7.431 | 7.596 | 6.753 | 7.587 | 474,882 | -0.39(-4.90%) |
Jan 21, 2008 | 8.082 | 8.178 | 7.891 | 7.978 | 108,029 | +0.00(+0.00%) |
Jan 18, 2008 | 8.082 | 8.178 | 7.891 | 7.978 | 108,029 | -0.03(-0.33%) |
Jan 17, 2008 | 8.134 | 8.230 | 7.917 | 8.004 | 165,847 | -0.03(-0.43%) |
Jan 16, 2008 | 8.122 | 8.161 | 7.891 | 8.039 | 75,598 | -0.15(-1.80%) |
Jan 15, 2008 | 8.082 | 8.256 | 8.082 | 8.187 | 151,925 | -0.04(-0.53%) |
Jan 14, 2008 | 8.395 | 8.465 | 8.100 | 8.230 | 199,129 | -0.01(-0.11%) |
Jan 11, 2008 | 8.465 | 8.517 | 8.221 | 8.239 | 115,477 | -0.27(-3.17%) |
Jan 10, 2008 | 9.256 | 9.377 | 8.091 | 8.508 | 288,073 | -0.75(-8.08%) |
Jan 09, 2008 | 10.00 | 10.03 | 9.256 | 9.256 | 91,474 | -0.65(-6.58%) |
Jan 08, 2008 | 9.725 | 10.15 | 9.681 | 9.907 | 147,295 | +0.37(+3.92%) |
Jan 07, 2008 | 9.647 | 9.716 | 9.395 | 9.534 | 73,868 | -0.05(-0.54%) |
Jan 04, 2008 | 9.603 | 9.742 | 9.299 | 9.586 | 108,829 | -0.17(-1.69%) |
Jan 03, 2008 | 9.568 | 9.864 | 9.438 | 9.751 | 85,161 | +0.15(+1.54%) |
Jan 02, 2008 | 9.499 | 9.734 | 9.308 | 9.603 | 174,112 | +0.06(+0.64%) |
Jan 01, 2008 | 9.560 | 9.681 | 9.455 | 9.542 | 114,829 | +0.00(+0.00%) |
Dec 31, 2007 | 9.560 | 9.681 | 9.455 | 9.542 | 114,829 | -0.05(-0.54%) |
Dec 28, 2007 | 9.534 | 9.734 | 9.516 | 9.595 | 80,941 | +0.05(+0.55%) |
Dec 27, 2007 | 9.690 | 9.838 | 9.386 | 9.542 | 144,745 | -0.12(-1.26%) |
Dec 26, 2007 | 9.595 | 9.820 | 9.455 | 9.664 | 89,570 | +0.07(+0.72%) |
Dec 24, 2007 | 9.403 | 9.777 | 9.403 | 9.595 | 39,991 | +0.21(+2.22%) |
Dec 21, 2007 | 9.256 | 9.386 | 9.090 | 9.386 | 66,458 | +0.31(+3.45%) |
Dec 20, 2007 | 9.256 | 9.256 | 8.943 | 9.073 | 87,925 | -0.09(-0.95%) |
Dec 19, 2007 | 8.543 | 9.169 | 8.343 | 9.160 | 352,109 | +0.64(+7.55%) |
Dec 18, 2007 | 8.830 | 8.830 | 8.343 | 8.517 | 54,935 | -0.19(-2.20%) |
Dec 17, 2007 | 8.977 | 8.977 | 8.473 | 8.708 | 120,481 | -0.29(-3.19%) |
Dec 14, 2007 | 9.256 | 9.256 | 8.804 | 8.995 | 75,086 | +0.00(+0.00%) |
Dec 13, 2007 | 9.012 | 9.230 | 8.795 | 8.995 | 83,842 | -0.09(-0.96%) |
Dec 12, 2007 | 9.907 | 10.21 | 9.012 | 9.082 | 187,629 | -0.67(-6.86%) |
Dec 11, 2007 | 9.803 | 9.968 | 9.603 | 9.751 | 178,543 | -0.01(-0.09%) |
Dec 10, 2007 | 9.803 | 9.855 | 9.473 | 9.760 | 121,142 | -0.04(-0.44%) |
Dec 07, 2007 | 9.994 | 9.994 | 9.760 | 9.803 | 72,757 | -0.17(-1.74%) |
Dec 06, 2007 | 10.04 | 10.10 | 9.699 | 9.977 | 140,195 | -0.03(-0.26%) |
Dec 05, 2007 | 9.847 | 10.21 | 9.847 | 10.00 | 82,859 | +0.16(+1.59%) |
Dec 04, 2007 | 10.09 | 10.12 | 9.838 | 9.847 | 35,121 | -0.30(-2.91%) |
Dec 03, 2007 | 10.06 | 10.25 | 10.06 | 10.14 | 113,766 | +0.07(+0.69%) |
Nov 30, 2007 | 9.890 | 10.38 | 9.890 | 10.07 | 140,553 | +0.33(+3.39%) |
Nov 29, 2007 | 9.725 | 10.30 | 9.638 | 9.742 | 105,728 | +0.11(+1.17%) |
Nov 28, 2007 | 9.386 | 9.725 | 9.221 | 9.629 | 77,550 | +0.34(+3.65%) |
Nov 27, 2007 | 9.143 | 9.308 | 8.995 | 9.290 | 70,507 | +0.22(+2.39%) |
Nov 26, 2007 | 9.560 | 9.760 | 9.038 | 9.073 | 89,812 | -0.44(-4.66%) |
Nov 23, 2007 | 8.986 | 9.751 | 8.986 | 9.516 | 98,269 | +0.62(+6.93%) |
Nov 21, 2007 | 9.760 | 9.873 | 8.821 | 8.899 | 326,560 | -0.94(-9.54%) |
Nov 20, 2007 | 10.67 | 11.06 | 9.734 | 9.838 | 178,731 | -0.81(-7.59%) |
Nov 19, 2007 | 11.46 | 11.46 | 10.44 | 10.65 | 114,398 | -0.65(-5.77%) |
Nov 16, 2007 | 11.70 | 11.70 | 11.15 | 11.30 | 58,829 | -0.31(-2.69%) |
Nov 15, 2007 | 11.57 | 11.94 | 11.41 | 11.61 | 96,376 | +0.05(+0.45%) |
Nov 14, 2007 | 11.59 | 12.13 | 11.46 | 11.56 | 101,238 | +0.10(+0.83%) |
Nov 13, 2007 | 11.23 | 11.68 | 11.17 | 11.46 | 170,931 | +0.23(+2.09%) |
Nov 12, 2007 | 11.82 | 12.38 | 11.05 | 11.23 | 287,270 | -0.57(-4.86%) |
Nov 09, 2007 | 11.91 | 12.41 | 11.68 | 11.80 | 162,432 | -0.03(-0.29%) |
Nov 08, 2007 | 12.69 | 12.69 | 11.51 | 11.84 | 210,276 | -0.65(-5.19%) |
Nov 07, 2007 | 12.60 | 12.61 | 12.27 | 12.48 | 85,189 | -0.20(-1.61%) |
Nov 06, 2007 | 12.78 | 12.99 | 12.23 | 12.69 | 111,049 | +0.09(+0.69%) |
Nov 05, 2007 | 12.93 | 13.21 | 12.51 | 12.60 | 168,922 | -0.45(-3.46%) |
Nov 02, 2007 | 12.73 | 13.18 | 12.42 | 13.05 | 133,476 | +0.59(+4.74%) |