Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 7.516 | 7.806 | 7.487 | 7.723 | 757,741 | +0.09(+1.16%) |
Jan 30, 2008 | 7.770 | 7.999 | 7.627 | 7.634 | 882,485 | -0.22(-2.86%) |
Jan 29, 2008 | 8.129 | 8.129 | 7.815 | 7.859 | 752,086 | -0.16(-1.99%) |
Jan 28, 2008 | 7.786 | 8.034 | 7.693 | 8.018 | 833,515 | +0.24(+3.14%) |
Jan 25, 2008 | 8.037 | 8.043 | 7.705 | 7.774 | 891,165 | -0.14(-1.81%) |
Jan 24, 2008 | 8.122 | 8.244 | 7.850 | 7.917 | 1,746,355 | -0.20(-2.46%) |
Jan 23, 2008 | 7.332 | 8.198 | 7.327 | 8.117 | 2,192,665 | +0.59(+7.85%) |
Jan 22, 2008 | 7.100 | 7.933 | 7.042 | 7.526 | 2,659,445 | +0.29(+3.96%) |
Jan 21, 2008 | 7.350 | 7.555 | 7.159 | 7.240 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.350 | 7.555 | 7.159 | 7.240 | 1,781,257 | -0.18(-2.43%) |
Jan 17, 2008 | 7.493 | 7.546 | 7.318 | 7.420 | 1,314,171 | -0.03(-0.45%) |
Jan 16, 2008 | 7.330 | 7.634 | 7.330 | 7.454 | 1,835,543 | +0.12(+1.69%) |
Jan 15, 2008 | 7.381 | 7.464 | 7.284 | 7.330 | 2,780,457 | -0.16(-2.13%) |
Jan 14, 2008 | 7.578 | 7.597 | 7.358 | 7.489 | 1,075,540 | -0.02(-0.26%) |
Jan 11, 2008 | 7.468 | 7.675 | 7.339 | 7.509 | 1,006,551 | -0.03(-0.42%) |
Jan 10, 2008 | 7.355 | 7.678 | 7.258 | 7.541 | 1,670,061 | +0.09(+1.16%) |
Jan 09, 2008 | 7.220 | 7.493 | 7.021 | 7.454 | 1,705,030 | +0.25(+3.41%) |
Jan 08, 2008 | 7.507 | 7.705 | 7.208 | 7.208 | 1,943,549 | -0.28(-3.69%) |
Jan 07, 2008 | 7.542 | 7.590 | 7.330 | 7.484 | 1,326,046 | -0.05(-0.66%) |
Jan 04, 2008 | 7.657 | 7.693 | 7.362 | 7.533 | 1,946,942 | -0.21(-2.74%) |
Jan 03, 2008 | 8.064 | 8.092 | 7.726 | 7.746 | 2,233,074 | -0.29(-3.59%) |
Jan 02, 2008 | 8.076 | 8.122 | 7.868 | 8.034 | 1,158,665 | -0.04(-0.53%) |
Jan 01, 2008 | 7.945 | 8.094 | 7.848 | 8.076 | 697,234 | +0.00(+0.00%) |
Dec 31, 2007 | 7.945 | 8.094 | 7.848 | 8.076 | 697,234 | +0.07(+0.93%) |
Dec 28, 2007 | 8.297 | 8.327 | 7.956 | 8.002 | 577,353 | -0.20(-2.46%) |
Dec 27, 2007 | 8.372 | 8.423 | 8.202 | 8.204 | 1,143,962 | -0.22(-2.62%) |
Dec 26, 2007 | 8.453 | 8.511 | 8.347 | 8.425 | 468,216 | -0.09(-1.02%) |
Dec 24, 2007 | 8.223 | 8.511 | 8.223 | 8.511 | 236,369 | +0.34(+4.11%) |
Dec 21, 2007 | 8.179 | 8.253 | 8.075 | 8.175 | 1,173,933 | +0.06(+0.76%) |
Dec 20, 2007 | 8.138 | 8.144 | 7.930 | 8.113 | 619,198 | +0.05(+0.66%) |
Dec 19, 2007 | 7.926 | 8.073 | 7.836 | 8.060 | 1,558,017 | +0.15(+1.85%) |
Dec 18, 2007 | 7.882 | 8.018 | 7.799 | 7.914 | 1,645,542 | +0.07(+0.95%) |
Dec 17, 2007 | 7.930 | 8.020 | 7.839 | 7.839 | 772,443 | -0.17(-2.14%) |
Dec 14, 2007 | 8.147 | 8.363 | 8.006 | 8.011 | 805,348 | -0.27(-3.25%) |
Dec 13, 2007 | 8.223 | 8.352 | 8.136 | 8.280 | 570,567 | -0.02(-0.28%) |
Dec 12, 2007 | 8.644 | 8.768 | 8.276 | 8.303 | 1,367,920 | -0.12(-1.45%) |
Dec 11, 2007 | 8.839 | 8.842 | 8.425 | 8.425 | 1,313,606 | -0.40(-4.49%) |
Dec 10, 2007 | 8.625 | 8.821 | 8.499 | 8.821 | 757,741 | +0.22(+2.59%) |
Dec 07, 2007 | 8.538 | 8.681 | 8.469 | 8.598 | 616,936 | +0.10(+1.17%) |
Dec 06, 2007 | 8.216 | 8.499 | 8.216 | 8.499 | 665,002 | +0.26(+3.20%) |
Dec 05, 2007 | 8.064 | 8.260 | 8.064 | 8.236 | 738,514 | +0.29(+3.63%) |
Dec 04, 2007 | 8.126 | 8.154 | 7.947 | 7.947 | 648,038 | -0.24(-2.94%) |
Dec 03, 2007 | 8.168 | 8.251 | 8.045 | 8.188 | 499,317 | -0.02(-0.19%) |
Nov 30, 2007 | 8.312 | 8.391 | 8.154 | 8.204 | 1,123,605 | +0.04(+0.52%) |
Nov 29, 2007 | 8.188 | 8.205 | 8.018 | 8.161 | 994,111 | -0.03(-0.41%) |
Nov 28, 2007 | 8.022 | 8.273 | 8.022 | 8.195 | 900,807 | +0.26(+3.25%) |
Nov 27, 2007 | 7.907 | 7.990 | 7.781 | 7.937 | 1,276,850 | +0.07(+0.94%) |
Nov 26, 2007 | 8.258 | 8.258 | 7.859 | 7.862 | 1,453,279 | -0.40(-4.86%) |
Nov 23, 2007 | 8.082 | 8.281 | 8.046 | 8.264 | 377,174 | +0.25(+3.18%) |
Nov 21, 2007 | 7.852 | 8.013 | 7.747 | 8.009 | 734,556 | +0.09(+1.18%) |
Nov 20, 2007 | 8.046 | 8.213 | 7.719 | 7.915 | 1,506,434 | -0.15(-1.89%) |
Nov 19, 2007 | 8.082 | 8.202 | 7.951 | 8.068 | 1,006,551 | -0.08(-1.02%) |
Nov 16, 2007 | 8.276 | 8.319 | 8.037 | 8.151 | 1,299,469 | -0.11(-1.37%) |
Nov 15, 2007 | 8.152 | 8.273 | 8.059 | 8.264 | 1,034,825 | +0.07(+0.84%) |
Nov 14, 2007 | 8.449 | 8.449 | 8.166 | 8.195 | 894,586 | -0.22(-2.65%) |
Nov 13, 2007 | 8.391 | 8.515 | 8.365 | 8.418 | 1,384,291 | +0.14(+1.69%) |
Nov 12, 2007 | 8.312 | 8.426 | 8.244 | 8.278 | 902,503 | -0.09(-1.04%) |
Nov 09, 2007 | 8.099 | 8.426 | 8.007 | 8.365 | 1,659,679 | +0.21(+2.54%) |
Nov 08, 2007 | 8.147 | 8.216 | 7.991 | 8.158 | 1,136,046 | +0.08(+1.01%) |
Nov 07, 2007 | 8.273 | 8.342 | 8.076 | 8.076 | 1,039,349 | -0.34(-4.03%) |
Nov 06, 2007 | 8.232 | 8.428 | 8.052 | 8.416 | 1,802,179 | +0.22(+2.72%) |
Nov 05, 2007 | 8.122 | 8.248 | 8.013 | 8.193 | 1,790,304 | -0.01(-0.11%) |
Nov 02, 2007 | 8.485 | 8.485 | 8.151 | 8.202 | 1,076,670 | -0.21(-2.54%) |