Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.704 | 8.986 | 8.615 | 8.933 | 110,973 | +0.14(+1.62%) |
Jan 30, 2008 | 8.775 | 8.953 | 8.710 | 8.790 | 112,659 | -0.04(-0.50%) |
Jan 29, 2008 | 8.642 | 8.837 | 8.642 | 8.835 | 125,814 | +0.07(+0.85%) |
Jan 28, 2008 | 8.574 | 8.761 | 8.535 | 8.761 | 140,993 | +0.16(+1.83%) |
Jan 25, 2008 | 8.778 | 8.927 | 8.580 | 8.603 | 257,026 | -0.12(-1.33%) |
Jan 24, 2008 | 8.601 | 8.719 | 8.489 | 8.719 | 160,219 | +0.24(+2.83%) |
Jan 23, 2008 | 8.168 | 8.485 | 7.981 | 8.479 | 252,304 | +0.13(+1.53%) |
Jan 22, 2008 | 8.509 | 8.518 | 8.144 | 8.351 | 484,707 | -0.21(-2.42%) |
Jan 21, 2008 | 8.995 | 9.024 | 8.449 | 8.559 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.995 | 9.024 | 8.449 | 8.559 | 187,541 | -0.35(-3.96%) |
Jan 17, 2008 | 9.395 | 9.395 | 8.906 | 8.912 | 173,071 | -0.43(-4.60%) |
Jan 16, 2008 | 9.395 | 9.448 | 9.268 | 9.342 | 95,457 | -0.12(-1.28%) |
Jan 15, 2008 | 9.567 | 9.584 | 9.451 | 9.463 | 75,536 | -0.22(-2.24%) |
Jan 14, 2008 | 9.736 | 9.754 | 9.638 | 9.680 | 96,384 | +0.05(+0.49%) |
Jan 11, 2008 | 9.668 | 9.700 | 9.555 | 9.632 | 88,711 | -0.04(-0.46%) |
Jan 10, 2008 | 9.502 | 9.689 | 9.487 | 9.677 | 157,184 | +0.07(+0.77%) |
Jan 09, 2008 | 9.457 | 9.603 | 9.457 | 9.603 | 145,378 | +0.12(+1.28%) |
Jan 08, 2008 | 9.611 | 9.757 | 9.469 | 9.481 | 114,346 | -0.12(-1.27%) |
Jan 07, 2008 | 9.754 | 9.777 | 9.534 | 9.603 | 148,751 | -0.04(-0.46%) |
Jan 04, 2008 | 9.745 | 9.766 | 9.632 | 9.647 | 97,481 | -0.17(-1.69%) |
Jan 03, 2008 | 9.751 | 9.878 | 9.724 | 9.813 | 161,906 | +0.07(+0.70%) |
Jan 02, 2008 | 10.07 | 10.07 | 9.671 | 9.745 | 442,544 | -0.29(-2.87%) |
Jan 01, 2008 | 9.884 | 10.03 | 9.884 | 10.03 | 135,933 | +0.00(+0.00%) |
Dec 31, 2007 | 9.884 | 10.03 | 9.884 | 10.03 | 135,933 | +0.16(+1.62%) |
Dec 28, 2007 | 9.813 | 9.872 | 9.724 | 9.872 | 71,508 | +0.14(+1.40%) |
Dec 27, 2007 | 9.783 | 9.783 | 9.671 | 9.736 | 103,215 | -0.19(-1.91%) |
Dec 26, 2007 | 9.973 | 9.973 | 9.697 | 9.926 | 148,076 | +0.22(+2.23%) |
Dec 24, 2007 | 9.576 | 9.709 | 9.570 | 9.709 | 75,556 | +0.19(+2.02%) |
Dec 21, 2007 | 9.422 | 9.537 | 9.422 | 9.517 | 126,489 | +0.12(+1.29%) |
Dec 20, 2007 | 9.445 | 9.445 | 9.303 | 9.395 | 99,167 | -0.04(-0.47%) |
Dec 19, 2007 | 9.454 | 9.475 | 9.300 | 9.440 | 155,834 | +0.00(+0.03%) |
Dec 18, 2007 | 9.451 | 9.481 | 9.256 | 9.437 | 128,850 | +0.03(+0.32%) |
Dec 17, 2007 | 9.546 | 9.546 | 9.392 | 9.407 | 197,998 | -0.15(-1.58%) |
Dec 14, 2007 | 9.674 | 9.674 | 9.540 | 9.558 | 99,842 | -0.18(-1.89%) |
Dec 13, 2007 | 9.748 | 9.751 | 9.591 | 9.742 | 168,989 | -0.06(-0.64%) |
Dec 12, 2007 | 9.964 | 9.982 | 9.709 | 9.804 | 146,053 | +0.01(+0.15%) |
Dec 11, 2007 | 10.06 | 10.09 | 9.769 | 9.789 | 129,187 | -0.26(-2.57%) |
Dec 10, 2007 | 10.05 | 10.09 | 10.04 | 10.05 | 111,647 | -0.02(-0.24%) |
Dec 07, 2007 | 10.01 | 10.08 | 9.923 | 10.07 | 134,922 | +0.05(+0.47%) |
Dec 06, 2007 | 9.825 | 10.02 | 9.819 | 10.02 | 118,394 | +0.22(+2.24%) |
Dec 05, 2007 | 9.721 | 9.828 | 9.712 | 9.804 | 98,830 | +0.17(+1.72%) |
Dec 04, 2007 | 9.490 | 9.703 | 9.490 | 9.638 | 58,019 | -0.04(-0.43%) |
Dec 03, 2007 | 9.896 | 9.896 | 9.546 | 9.680 | 129,525 | +0.05(+0.49%) |
Nov 30, 2007 | 9.683 | 9.712 | 9.561 | 9.632 | 113,671 | +0.15(+1.60%) |
Nov 29, 2007 | 9.505 | 9.549 | 9.431 | 9.481 | 132,898 | -0.09(-0.99%) |
Nov 28, 2007 | 9.437 | 9.576 | 9.348 | 9.576 | 162,243 | +0.29(+3.13%) |
Nov 27, 2007 | 9.250 | 9.285 | 9.152 | 9.285 | 154,148 | +0.09(+1.03%) |
Nov 26, 2007 | 9.398 | 9.398 | 9.161 | 9.190 | 144,029 | -0.15(-1.62%) |
Nov 23, 2007 | 9.188 | 9.342 | 9.188 | 9.342 | 40,476 | +0.17(+1.84%) |
Nov 21, 2007 | 9.294 | 9.294 | 9.119 | 9.173 | 156,846 | -0.28(-2.98%) |
Nov 20, 2007 | 9.309 | 9.469 | 9.285 | 9.454 | 245,558 | +0.05(+0.50%) |
Nov 19, 2007 | 9.576 | 9.576 | 9.324 | 9.407 | 127,669 | -0.18(-1.86%) |
Nov 16, 2007 | 9.469 | 9.585 | 9.437 | 9.585 | 102,544 | +0.05(+0.56%) |
Nov 15, 2007 | 9.671 | 9.677 | 9.487 | 9.531 | 82,302 | -0.24(-2.43%) |
Nov 14, 2007 | 9.668 | 9.804 | 9.668 | 9.769 | 73,026 | +0.02(+0.24%) |
Nov 13, 2007 | 9.573 | 9.745 | 9.573 | 9.745 | 52,956 | +0.20(+2.05%) |
Nov 12, 2007 | 9.689 | 9.730 | 9.549 | 9.549 | 103,552 | -0.20(-2.01%) |
Nov 09, 2007 | 9.769 | 9.878 | 9.671 | 9.745 | 169,327 | -0.19(-1.91%) |
Nov 08, 2007 | 9.955 | 10.11 | 9.760 | 9.935 | 191,757 | -0.16(-1.59%) |
Nov 07, 2007 | 10.38 | 10.38 | 10.09 | 10.09 | 140,656 | -0.34(-3.27%) |
Nov 06, 2007 | 10.43 | 10.50 | 10.35 | 10.44 | 87,699 | +0.01(+0.09%) |
Nov 05, 2007 | 10.24 | 10.44 | 10.24 | 10.43 | 54,812 | -0.05(-0.51%) |
Nov 02, 2007 | 10.46 | 10.50 | 10.38 | 10.48 | 104,227 | +0.02(+0.23%) |