Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.170 | 8.538 | 8.149 | 8.450 | 348,667 | +0.09(+1.11%) |
Jan 30, 2008 | 8.420 | 8.581 | 8.234 | 8.356 | 390,007 | -0.13(-1.50%) |
Jan 29, 2008 | 8.657 | 8.657 | 8.475 | 8.483 | 118,821 | -0.05(-0.55%) |
Jan 28, 2008 | 8.467 | 8.530 | 8.301 | 8.530 | 147,404 | +0.06(+0.65%) |
Jan 25, 2008 | 8.852 | 9.101 | 8.467 | 8.475 | 302,367 | -0.09(-1.09%) |
Jan 24, 2008 | 8.369 | 8.615 | 8.369 | 8.569 | 193,475 | +0.17(+2.07%) |
Jan 23, 2008 | 8.056 | 8.395 | 7.768 | 8.395 | 822,112 | +0.06(+0.76%) |
Jan 22, 2008 | 7.620 | 8.462 | 7.493 | 8.331 | 791,740 | -0.16(-1.89%) |
Jan 21, 2008 | 8.483 | 8.564 | 8.272 | 8.492 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.483 | 8.564 | 8.272 | 8.492 | 396,857 | +0.17(+2.03%) |
Jan 17, 2008 | 8.742 | 8.864 | 8.297 | 8.323 | 466,307 | -0.41(-4.75%) |
Jan 16, 2008 | 8.890 | 9.008 | 8.657 | 8.737 | 420,515 | -0.32(-3.51%) |
Jan 15, 2008 | 9.398 | 9.398 | 9.034 | 9.055 | 129,973 | -0.50(-5.23%) |
Jan 14, 2008 | 9.461 | 9.554 | 9.394 | 9.554 | 131,813 | +0.17(+1.85%) |
Jan 11, 2008 | 9.546 | 9.546 | 9.334 | 9.381 | 146,223 | -0.25(-2.59%) |
Jan 10, 2008 | 9.419 | 9.694 | 9.377 | 9.631 | 122,600 | +0.06(+0.62%) |
Jan 09, 2008 | 9.368 | 9.584 | 9.330 | 9.571 | 267,170 | +0.24(+2.59%) |
Jan 08, 2008 | 9.482 | 9.614 | 9.330 | 9.330 | 191,242 | -0.11(-1.12%) |
Jan 07, 2008 | 9.482 | 9.550 | 9.271 | 9.436 | 100,631 | +0.06(+0.68%) |
Jan 04, 2008 | 9.626 | 9.639 | 9.279 | 9.372 | 247,523 | -0.36(-3.74%) |
Jan 03, 2008 | 9.842 | 9.842 | 9.701 | 9.736 | 244,728 | +0.09(+0.92%) |
Jan 02, 2008 | 9.868 | 9.893 | 9.610 | 9.648 | 108,190 | -0.17(-1.77%) |
Jan 01, 2008 | 9.736 | 9.821 | 9.588 | 9.821 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.736 | 9.821 | 9.588 | 9.821 | 126,616 | +0.08(+0.78%) |
Dec 28, 2007 | 9.779 | 9.813 | 9.669 | 9.745 | 84,166 | +0.05(+0.52%) |
Dec 27, 2007 | 9.792 | 9.830 | 9.694 | 9.694 | 62,127 | -0.19(-1.97%) |
Dec 26, 2007 | 9.736 | 9.952 | 9.694 | 9.889 | 102,521 | +0.12(+1.26%) |
Dec 24, 2007 | 9.863 | 9.863 | 9.665 | 9.766 | 136,301 | +0.18(+1.85%) |
Dec 21, 2007 | 9.461 | 9.588 | 9.401 | 9.588 | 73,229 | +0.26(+2.77%) |
Dec 20, 2007 | 9.313 | 9.360 | 9.233 | 9.330 | 99,214 | +0.10(+1.05%) |
Dec 19, 2007 | 9.250 | 9.334 | 9.144 | 9.233 | 264,808 | -0.08(-0.91%) |
Dec 18, 2007 | 9.190 | 9.360 | 8.979 | 9.317 | 196,539 | +0.22(+2.36%) |
Dec 17, 2007 | 9.504 | 9.504 | 9.072 | 9.102 | 184,255 | -0.49(-5.07%) |
Dec 14, 2007 | 9.694 | 9.694 | 9.542 | 9.588 | 73,702 | -0.22(-2.29%) |
Dec 13, 2007 | 9.758 | 9.825 | 9.601 | 9.813 | 230,319 | -0.16(-1.57%) |
Dec 12, 2007 | 10.01 | 10.24 | 9.838 | 9.969 | 106,537 | +0.20(+2.04%) |
Dec 11, 2007 | 10.20 | 10.22 | 9.745 | 9.770 | 168,664 | -0.39(-3.79%) |
Dec 10, 2007 | 10.08 | 10.21 | 10.08 | 10.16 | 135,593 | +0.08(+0.84%) |
Dec 07, 2007 | 10.05 | 10.14 | 9.965 | 10.07 | 114,805 | -0.04(-0.38%) |
Dec 06, 2007 | 9.948 | 10.11 | 9.842 | 10.11 | 129,923 | +0.18(+1.79%) |
Dec 05, 2007 | 9.736 | 9.931 | 9.736 | 9.931 | 155,672 | +0.35(+3.62%) |
Dec 04, 2007 | 9.538 | 9.631 | 9.440 | 9.584 | 95,671 | -0.02(-0.22%) |
Dec 03, 2007 | 9.631 | 9.631 | 9.525 | 9.605 | 66,142 | -0.01(-0.09%) |
Nov 30, 2007 | 9.741 | 9.770 | 9.567 | 9.614 | 139,136 | +0.05(+0.53%) |
Nov 29, 2007 | 9.711 | 9.711 | 9.487 | 9.563 | 276,855 | -0.10(-1.05%) |
Nov 28, 2007 | 9.440 | 9.669 | 9.389 | 9.665 | 156,380 | +0.39(+4.25%) |
Nov 27, 2007 | 9.017 | 9.305 | 9.017 | 9.271 | 278,039 | +0.29(+3.20%) |
Nov 26, 2007 | 9.525 | 9.525 | 8.983 | 8.983 | 213,372 | -0.35(-3.72%) |
Nov 23, 2007 | 9.254 | 9.419 | 9.207 | 9.330 | 156,026 | +0.24(+2.66%) |
Nov 21, 2007 | 9.360 | 9.360 | 9.080 | 9.089 | 314,058 | -0.52(-5.46%) |
Nov 20, 2007 | 9.563 | 9.698 | 9.411 | 9.614 | 313,470 | +0.19(+2.07%) |
Nov 19, 2007 | 9.804 | 9.804 | 9.343 | 9.419 | 596,118 | -0.36(-3.64%) |
Nov 16, 2007 | 9.923 | 9.923 | 9.567 | 9.775 | 242,463 | +0.11(+1.18%) |
Nov 15, 2007 | 9.948 | 9.948 | 9.609 | 9.660 | 141,548 | -0.23(-2.31%) |
Nov 14, 2007 | 10.46 | 10.46 | 9.821 | 9.888 | 160,018 | +0.02(+0.25%) |
Nov 13, 2007 | 9.182 | 9.863 | 9.182 | 9.863 | 479,715 | +0.68(+7.37%) |
Nov 12, 2007 | 9.859 | 9.859 | 9.161 | 9.186 | 315,242 | -0.52(-5.32%) |
Nov 09, 2007 | 10.10 | 10.16 | 9.618 | 9.703 | 182,561 | -0.20(-2.01%) |
Nov 08, 2007 | 9.847 | 10.09 | 9.625 | 9.902 | 347,545 | -0.03(-0.26%) |
Nov 07, 2007 | 10.60 | 10.60 | 9.927 | 9.927 | 120,710 | -0.46(-4.44%) |
Nov 06, 2007 | 10.03 | 10.39 | 10.03 | 10.39 | 148,349 | +0.40(+3.98%) |
Nov 05, 2007 | 9.381 | 10.27 | 9.381 | 9.990 | 267,406 | -0.38(-3.63%) |
Nov 02, 2007 | 10.41 | 10.45 | 10.21 | 10.37 | 175,278 | +0.06(+0.57%) |