Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 7.950 | 8.300 | 7.950 | 8.300 | 7,545 | +0.14(+1.72%) |
Jan 30, 2008 | 7.900 | 8.160 | 7.900 | 8.160 | 4,245 | +0.14(+1.75%) |
Jan 29, 2008 | 7.860 | 8.050 | 7.760 | 8.020 | 18,220 | +0.17(+2.17%) |
Jan 28, 2008 | 7.800 | 7.850 | 7.730 | 7.850 | 7,345 | -0.05(-0.63%) |
Jan 25, 2008 | 7.760 | 7.900 | 7.720 | 7.900 | 5,840 | +0.09(+1.15%) |
Jan 24, 2008 | 7.970 | 7.970 | 7.760 | 7.810 | 3,400 | -0.15(-1.88%) |
Jan 23, 2008 | 7.750 | 8.020 | 7.610 | 7.960 | 26,162 | +0.12(+1.53%) |
Jan 22, 2008 | 8.250 | 8.250 | 7.750 | 7.840 | 13,595 | -0.29(-3.57%) |
Jan 21, 2008 | 8.150 | 8.180 | 8.060 | 8.130 | 8,645 | +0.00(+0.00%) |
Jan 18, 2008 | 8.150 | 8.180 | 8.060 | 8.130 | 8,645 | +0.07(+0.87%) |
Jan 17, 2008 | 7.750 | 8.060 | 7.750 | 8.060 | 4,107 | +0.31(+4.00%) |
Jan 16, 2008 | 7.660 | 7.750 | 7.660 | 7.750 | 7,890 | +0.00(+0.00%) |
Jan 15, 2008 | 7.610 | 7.770 | 7.610 | 7.750 | 5,140 | +0.09(+1.17%) |
Jan 14, 2008 | 7.670 | 7.700 | 7.650 | 7.660 | 3,645 | +0.04(+0.52%) |
Jan 11, 2008 | 7.620 | 7.770 | 7.610 | 7.620 | 5,599 | -0.01(-0.13%) |
Jan 10, 2008 | 8.250 | 8.290 | 7.610 | 7.630 | 18,907 | -0.40(-4.98%) |
Jan 09, 2008 | 8.560 | 8.650 | 7.890 | 8.030 | 16,750 | -0.76(-8.65%) |
Jan 08, 2008 | 7.670 | 9.550 | 7.670 | 8.790 | 30,498 | +0.79(+9.87%) |
Jan 07, 2008 | 8.020 | 8.030 | 7.780 | 8.000 | 10,215 | -0.20(-2.44%) |
Jan 04, 2008 | 8.260 | 8.410 | 8.200 | 8.200 | 8,029 | -0.29(-3.42%) |
Jan 03, 2008 | 7.880 | 8.600 | 7.600 | 8.490 | 12,885 | +0.49(+6.13%) |
Jan 02, 2008 | 8.368 | 8.560 | 7.670 | 8.000 | 24,588 | -0.31(-3.73%) |
Jan 01, 2008 | 7.885 | 8.310 | 7.430 | 8.310 | 29,160 | +0.00(+0.00%) |
Dec 31, 2007 | 7.885 | 8.310 | 7.430 | 8.310 | 29,160 | +0.34(+4.27%) |
Dec 28, 2007 | 8.270 | 8.280 | 7.970 | 7.970 | 19,457 | -0.30(-3.63%) |
Dec 27, 2007 | 8.110 | 8.490 | 8.110 | 8.270 | 20,102 | +0.10(+1.22%) |
Dec 26, 2007 | 8.540 | 9.020 | 8.170 | 8.170 | 23,875 | -0.49(-5.66%) |
Dec 24, 2007 | 8.470 | 8.910 | 8.470 | 8.660 | 4,445 | +0.07(+0.81%) |
Dec 21, 2007 | 8.770 | 8.770 | 8.090 | 8.590 | 78,260 | -0.30(-3.37%) |
Dec 20, 2007 | 8.600 | 9.060 | 8.600 | 8.890 | 8,655 | +0.14(+1.60%) |
Dec 19, 2007 | 8.440 | 8.800 | 8.140 | 8.750 | 5,689 | +0.04(+0.46%) |
Dec 18, 2007 | 8.790 | 8.970 | 8.510 | 8.710 | 8,261 | -0.13(-1.47%) |
Dec 17, 2007 | 9.010 | 9.040 | 8.680 | 8.840 | 16,027 | -0.11(-1.23%) |
Dec 14, 2007 | 8.680 | 9.050 | 8.680 | 8.950 | 9,991 | +0.06(+0.67%) |
Dec 13, 2007 | 8.720 | 9.060 | 8.720 | 8.890 | 18,685 | -0.07(-0.78%) |
Dec 12, 2007 | 8.770 | 8.960 | 8.640 | 8.960 | 10,439 | +0.05(+0.56%) |
Dec 11, 2007 | 8.810 | 8.930 | 8.760 | 8.910 | 8,620 | +0.05(+0.56%) |
Dec 10, 2007 | 8.880 | 8.930 | 8.770 | 8.860 | 7,076 | -0.07(-0.78%) |
Dec 07, 2007 | 8.890 | 9.140 | 8.850 | 8.930 | 7,105 | -0.08(-0.89%) |
Dec 06, 2007 | 9.000 | 9.140 | 8.800 | 9.010 | 14,225 | +0.01(+0.11%) |
Dec 05, 2007 | 8.930 | 9.070 | 8.930 | 9.000 | 6,115 | -0.03(-0.33%) |
Dec 04, 2007 | 8.810 | 9.560 | 8.690 | 9.030 | 12,776 | +0.13(+1.46%) |
Dec 03, 2007 | 8.810 | 9.020 | 8.810 | 8.900 | 17,099 | -0.10(-1.11%) |
Nov 30, 2007 | 8.940 | 9.090 | 8.630 | 9.000 | 28,215 | -0.03(-0.33%) |
Nov 29, 2007 | 9.170 | 9.220 | 9.010 | 9.030 | 5,850 | -0.03(-0.33%) |
Nov 28, 2007 | 9.330 | 9.520 | 8.930 | 9.060 | 26,840 | -0.35(-3.72%) |
Nov 27, 2007 | 9.510 | 10.29 | 9.350 | 9.410 | 26,831 | -0.10(-1.05%) |
Nov 26, 2007 | 9.630 | 10.32 | 9.510 | 9.510 | 58,783 | -0.24(-2.46%) |
Nov 23, 2007 | 9.810 | 9.810 | 9.750 | 9.750 | 2,005 | -0.10(-1.02%) |
Nov 21, 2007 | 9.730 | 9.850 | 9.730 | 9.850 | 3,500 | -0.06(-0.61%) |
Nov 20, 2007 | 9.970 | 9.990 | 9.750 | 9.910 | 8,625 | +0.13(+1.33%) |
Nov 19, 2007 | 9.840 | 9.990 | 9.750 | 9.780 | 11,901 | +0.07(+0.72%) |
Nov 16, 2007 | 9.500 | 9.710 | 9.500 | 9.710 | 7,190 | +0.21(+2.21%) |
Nov 15, 2007 | 9.536 | 9.536 | 9.250 | 9.500 | 13,923 | -0.01(-0.11%) |
Nov 14, 2007 | 9.800 | 10.00 | 9.290 | 9.510 | 29,140 | -0.36(-3.65%) |
Nov 13, 2007 | 9.110 | 9.870 | 9.057 | 9.870 | 10,741 | +0.75(+8.22%) |
Nov 12, 2007 | 8.960 | 9.120 | 8.680 | 9.120 | 26,847 | +0.12(+1.33%) |
Nov 09, 2007 | 9.040 | 9.090 | 8.680 | 9.000 | 29,229 | +0.01(+0.11%) |
Nov 08, 2007 | 8.790 | 9.090 | 8.500 | 8.990 | 7,356 | +0.14(+1.58%) |
Nov 07, 2007 | 8.600 | 9.010 | 8.600 | 8.850 | 6,727 | -0.15(-1.67%) |
Nov 06, 2007 | 8.860 | 9.100 | 8.570 | 9.000 | 22,528 | -0.03(-0.33%) |
Nov 05, 2007 | 9.140 | 9.600 | 9.030 | 9.030 | 23,602 | -0.24(-2.59%) |
Nov 02, 2007 | 10.01 | 10.01 | 9.270 | 9.270 | 7,701 | -0.10(-1.07%) |