Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.187 | 8.523 | 8.187 | 8.406 | 1,036,276 | +0.17(+2.02%) |
Jan 30, 2008 | 8.229 | 8.438 | 8.212 | 8.240 | 8,083,639 | -0.02(-0.23%) |
Jan 29, 2008 | 8.313 | 8.384 | 8.253 | 8.259 | 621,341 | -0.01(-0.07%) |
Jan 28, 2008 | 8.285 | 8.342 | 8.213 | 8.264 | 292,072 | -0.07(-0.82%) |
Jan 25, 2008 | 8.634 | 8.719 | 8.333 | 8.333 | 482,911 | -0.04(-0.47%) |
Jan 24, 2008 | 8.305 | 8.406 | 8.229 | 8.373 | 586,067 | +0.12(+1.43%) |
Jan 23, 2008 | 7.933 | 8.266 | 7.690 | 8.254 | 659,386 | +0.04(+0.50%) |
Jan 22, 2008 | 7.842 | 8.262 | 7.675 | 8.213 | 670,740 | -0.15(-1.80%) |
Jan 21, 2008 | 8.396 | 8.516 | 8.326 | 8.364 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.396 | 8.516 | 8.326 | 8.364 | 413,142 | +0.01(+0.14%) |
Jan 17, 2008 | 8.566 | 8.584 | 8.270 | 8.352 | 495,476 | -0.09(-1.11%) |
Jan 16, 2008 | 8.526 | 8.626 | 8.376 | 8.446 | 403,566 | -0.28(-3.21%) |
Jan 15, 2008 | 8.800 | 8.833 | 8.639 | 8.726 | 281,128 | -0.15(-1.67%) |
Jan 14, 2008 | 8.893 | 8.918 | 8.794 | 8.874 | 290,020 | +0.18(+2.07%) |
Jan 11, 2008 | 8.716 | 8.789 | 8.643 | 8.694 | 386,226 | -0.13(-1.44%) |
Jan 10, 2008 | 8.700 | 8.899 | 8.680 | 8.822 | 236,667 | +0.01(+0.07%) |
Jan 09, 2008 | 8.599 | 8.816 | 8.399 | 8.816 | 2,199,094 | +0.29(+3.39%) |
Jan 08, 2008 | 8.924 | 8.950 | 8.523 | 8.526 | 915,890 | -0.33(-3.73%) |
Jan 07, 2008 | 8.930 | 8.984 | 8.687 | 8.857 | 456,782 | -0.09(-1.05%) |
Jan 04, 2008 | 9.278 | 9.292 | 8.944 | 8.950 | 488,349 | -0.47(-4.97%) |
Jan 03, 2008 | 9.428 | 9.428 | 9.212 | 9.418 | 406,986 | -0.00(-0.03%) |
Jan 02, 2008 | 9.573 | 9.595 | 9.345 | 9.421 | 293,269 | -0.14(-1.47%) |
Jan 01, 2008 | 9.687 | 9.687 | 9.506 | 9.561 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.687 | 9.687 | 9.506 | 9.561 | 262,318 | -0.08(-0.83%) |
Dec 28, 2007 | 9.710 | 9.734 | 9.604 | 9.642 | 238,247 | -0.01(-0.14%) |
Dec 27, 2007 | 9.693 | 9.760 | 9.653 | 9.655 | 272,920 | -0.15(-1.56%) |
Dec 26, 2007 | 9.759 | 9.808 | 9.687 | 9.808 | 56,772 | +0.07(+0.72%) |
Dec 24, 2007 | 9.919 | 9.919 | 9.323 | 9.738 | 96,445 | -0.01(-0.15%) |
Dec 21, 2007 | 9.389 | 9.753 | 9.389 | 9.753 | 167,582 | +0.20(+2.11%) |
Dec 20, 2007 | 9.424 | 9.569 | 9.424 | 9.551 | 235,983 | +0.12(+1.24%) |
Dec 19, 2007 | 9.506 | 9.506 | 9.357 | 9.434 | 165,530 | +0.03(+0.34%) |
Dec 18, 2007 | 9.443 | 9.446 | 9.263 | 9.402 | 198,363 | +0.08(+0.85%) |
Dec 17, 2007 | 9.503 | 9.539 | 9.319 | 9.323 | 359,789 | -0.27(-2.83%) |
Dec 14, 2007 | 9.560 | 9.827 | 9.560 | 9.595 | 170,660 | -0.12(-1.25%) |
Dec 13, 2007 | 9.712 | 9.734 | 9.623 | 9.716 | 129,278 | -0.04(-0.37%) |
Dec 12, 2007 | 9.835 | 9.965 | 9.678 | 9.753 | 306,778 | +0.08(+0.80%) |
Dec 11, 2007 | 9.921 | 9.924 | 9.632 | 9.675 | 405,276 | -0.17(-1.71%) |
Dec 10, 2007 | 9.852 | 9.867 | 9.819 | 9.843 | 114,913 | +0.06(+0.60%) |
Dec 07, 2007 | 9.859 | 9.859 | 9.753 | 9.785 | 207,255 | -0.02(-0.24%) |
Dec 06, 2007 | 9.713 | 9.810 | 9.656 | 9.808 | 168,266 | +0.15(+1.59%) |
Dec 05, 2007 | 9.589 | 9.684 | 9.581 | 9.655 | 590,301 | +0.21(+2.23%) |
Dec 04, 2007 | 9.503 | 9.539 | 9.444 | 9.444 | 205,887 | -0.07(-0.77%) |
Dec 03, 2007 | 9.623 | 9.653 | 9.487 | 9.517 | 216,831 | -0.10(-1.00%) |
Nov 30, 2007 | 9.738 | 9.754 | 9.520 | 9.614 | 186,734 | -0.05(-0.53%) |
Nov 29, 2007 | 9.610 | 9.696 | 9.590 | 9.665 | 1,079,711 | +0.10(+0.99%) |
Nov 28, 2007 | 9.456 | 9.655 | 9.440 | 9.570 | 240,087 | +0.24(+2.60%) |
Nov 27, 2007 | 9.323 | 9.358 | 9.229 | 9.327 | 176,474 | +0.11(+1.19%) |
Nov 26, 2007 | 9.453 | 9.481 | 9.218 | 9.218 | 188,444 | -0.15(-1.59%) |
Nov 23, 2007 | 9.364 | 9.383 | 9.307 | 9.367 | 35,568 | +0.10(+1.12%) |
Nov 21, 2007 | 9.267 | 9.402 | 9.174 | 9.263 | 655,966 | -0.16(-1.69%) |
Nov 20, 2007 | 9.495 | 9.560 | 9.259 | 9.422 | 330,377 | +0.05(+0.58%) |
Nov 19, 2007 | 9.434 | 9.485 | 9.335 | 9.368 | 162,794 | -0.12(-1.29%) |
Nov 16, 2007 | 9.482 | 9.491 | 9.357 | 9.491 | 306,436 | +0.09(+0.93%) |
Nov 15, 2007 | 9.494 | 9.542 | 9.320 | 9.403 | 547,208 | -0.12(-1.23%) |
Nov 14, 2007 | 9.729 | 9.729 | 9.485 | 9.520 | 285,232 | -0.03(-0.35%) |
Nov 13, 2007 | 9.374 | 9.571 | 9.357 | 9.554 | 533,870 | +0.34(+3.68%) |
Nov 12, 2007 | 9.320 | 9.438 | 9.210 | 9.215 | 303,700 | -0.20(-2.14%) |
Nov 09, 2007 | 9.582 | 9.722 | 9.381 | 9.417 | 1,926,858 | -0.31(-3.19%) |
Nov 08, 2007 | 8.995 | 10.23 | 9.535 | 9.726 | 1,101,941 | -0.33(-3.26%) |
Nov 07, 2007 | 10.23 | 10.27 | 10.05 | 10.05 | 521,216 | -0.24(-2.29%) |
Nov 06, 2007 | 10.25 | 10.29 | 10.15 | 10.29 | 456,235 | +0.15(+1.44%) |
Nov 05, 2007 | 10.11 | 10.21 | 10.09 | 10.14 | 359,789 | -0.03(-0.30%) |
Nov 02, 2007 | 10.21 | 10.21 | 10.05 | 10.17 | 1,674,458 | +0.03(+0.33%) |