Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.262 | 8.570 | 8.252 | 8.491 | 447,630 | +0.13(+1.61%) |
Jan 30, 2008 | 8.334 | 8.488 | 8.324 | 8.357 | 466,227 | -0.05(-0.58%) |
Jan 29, 2008 | 8.265 | 8.406 | 8.236 | 8.406 | 374,166 | +0.18(+2.19%) |
Jan 28, 2008 | 8.042 | 8.226 | 7.990 | 8.226 | 383,247 | +0.19(+2.32%) |
Jan 25, 2008 | 8.213 | 8.259 | 8.010 | 8.039 | 787,548 | -0.11(-1.33%) |
Jan 24, 2008 | 8.056 | 8.160 | 7.983 | 8.147 | 580,057 | +0.18(+2.26%) |
Jan 23, 2008 | 7.669 | 7.967 | 7.534 | 7.967 | 746,965 | +0.13(+1.63%) |
Jan 22, 2008 | 7.518 | 7.918 | 7.505 | 7.839 | 1,263,491 | -0.22(-2.76%) |
Jan 21, 2008 | 8.305 | 8.354 | 7.918 | 8.062 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.305 | 8.354 | 7.918 | 8.062 | 776,868 | -0.22(-2.61%) |
Jan 17, 2008 | 8.603 | 8.649 | 8.275 | 8.278 | 783,276 | -0.32(-3.73%) |
Jan 16, 2008 | 8.652 | 8.708 | 8.583 | 8.600 | 504,995 | -0.12(-1.43%) |
Jan 15, 2008 | 8.734 | 8.809 | 8.691 | 8.724 | 510,182 | -0.17(-1.92%) |
Jan 14, 2008 | 8.777 | 8.927 | 8.767 | 8.894 | 418,947 | +0.14(+1.61%) |
Jan 11, 2008 | 8.754 | 8.822 | 8.695 | 8.754 | 586,770 | -0.04(-0.48%) |
Jan 10, 2008 | 8.659 | 8.842 | 8.622 | 8.796 | 459,530 | +0.09(+1.02%) |
Jan 09, 2008 | 8.609 | 8.708 | 8.521 | 8.708 | 665,647 | +0.12(+1.41%) |
Jan 08, 2008 | 8.714 | 8.790 | 8.563 | 8.586 | 858,113 | -0.08(-0.87%) |
Jan 07, 2008 | 8.927 | 8.927 | 8.606 | 8.662 | 739,215 | -0.15(-1.67%) |
Jan 04, 2008 | 8.832 | 8.849 | 8.755 | 8.809 | 401,951 | -0.10(-1.18%) |
Jan 03, 2008 | 8.924 | 8.960 | 8.835 | 8.914 | 408,878 | +0.03(+0.30%) |
Jan 02, 2008 | 9.163 | 9.173 | 8.826 | 8.888 | 440,001 | -0.23(-2.48%) |
Jan 01, 2008 | 9.114 | 9.183 | 9.065 | 9.114 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.114 | 9.183 | 9.065 | 9.114 | 446,894 | +0.11(+1.27%) |
Dec 28, 2007 | 9.078 | 9.078 | 8.963 | 8.999 | 326,492 | +0.04(+0.40%) |
Dec 27, 2007 | 9.088 | 9.088 | 8.937 | 8.963 | 345,410 | -0.13(-1.44%) |
Dec 26, 2007 | 9.284 | 9.606 | 8.976 | 9.094 | 411,319 | +0.06(+0.69%) |
Dec 24, 2007 | 8.917 | 9.032 | 8.917 | 9.032 | 211,152 | +0.11(+1.29%) |
Dec 21, 2007 | 8.803 | 8.934 | 8.799 | 8.917 | 357,005 | +0.14(+1.61%) |
Dec 20, 2007 | 8.803 | 8.809 | 8.708 | 8.777 | 322,830 | -0.03(-0.37%) |
Dec 19, 2007 | 8.786 | 8.842 | 8.691 | 8.809 | 446,409 | +0.03(+0.30%) |
Dec 18, 2007 | 8.806 | 8.809 | 8.642 | 8.783 | 365,549 | +0.06(+0.64%) |
Dec 17, 2007 | 8.813 | 8.813 | 8.685 | 8.727 | 354,564 | -0.14(-1.59%) |
Dec 14, 2007 | 8.953 | 8.970 | 8.845 | 8.868 | 274,314 | -0.15(-1.67%) |
Dec 13, 2007 | 9.022 | 9.052 | 8.914 | 9.019 | 328,323 | -0.06(-0.69%) |
Dec 12, 2007 | 9.176 | 9.199 | 9.012 | 9.081 | 616,978 | +0.04(+0.40%) |
Dec 11, 2007 | 9.216 | 9.271 | 9.022 | 9.045 | 476,617 | -0.16(-1.71%) |
Dec 10, 2007 | 9.153 | 9.255 | 9.150 | 9.203 | 326,797 | +0.03(+0.36%) |
Dec 07, 2007 | 9.121 | 9.193 | 9.101 | 9.170 | 334,730 | -0.01(-0.07%) |
Dec 06, 2007 | 8.976 | 9.180 | 8.947 | 9.176 | 291,707 | +0.19(+2.08%) |
Dec 05, 2007 | 8.950 | 8.993 | 8.904 | 8.990 | 327,102 | +0.13(+1.44%) |
Dec 04, 2007 | 8.780 | 8.885 | 8.780 | 8.862 | 272,798 | -0.04(-0.48%) |
Dec 03, 2007 | 8.891 | 8.957 | 8.855 | 8.904 | 270,195 | +0.01(+0.07%) |
Nov 30, 2007 | 8.858 | 9.042 | 8.852 | 8.898 | 484,029 | +0.08(+0.85%) |
Nov 29, 2007 | 8.731 | 8.822 | 8.685 | 8.822 | 373,821 | +0.01(+0.15%) |
Nov 28, 2007 | 8.511 | 8.832 | 8.511 | 8.809 | 610,860 | +0.29(+3.38%) |
Nov 27, 2007 | 8.416 | 8.534 | 8.337 | 8.521 | 870,718 | +0.09(+1.05%) |
Nov 26, 2007 | 8.626 | 8.655 | 8.426 | 8.432 | 543,759 | -0.19(-2.20%) |
Nov 23, 2007 | 8.534 | 8.622 | 8.524 | 8.622 | 161,720 | +0.16(+1.94%) |
Nov 21, 2007 | 8.544 | 8.554 | 8.344 | 8.459 | 681,972 | -0.21(-2.38%) |
Nov 20, 2007 | 8.527 | 8.740 | 8.521 | 8.665 | 532,457 | +0.00(+0.04%) |
Nov 19, 2007 | 8.750 | 8.773 | 8.636 | 8.662 | 366,464 | -0.13(-1.49%) |
Nov 16, 2007 | 8.799 | 8.849 | 8.685 | 8.793 | 339,613 | -0.03(-0.37%) |
Nov 15, 2007 | 8.911 | 8.963 | 8.757 | 8.826 | 349,072 | -0.20(-2.25%) |
Nov 14, 2007 | 9.075 | 9.107 | 8.937 | 9.029 | 309,099 | +0.04(+0.47%) |
Nov 13, 2007 | 8.914 | 9.035 | 8.862 | 8.986 | 248,988 | +0.19(+2.20%) |
Nov 12, 2007 | 8.927 | 8.957 | 8.783 | 8.793 | 335,951 | -0.12(-1.40%) |
Nov 09, 2007 | 8.983 | 9.045 | 8.875 | 8.917 | 574,870 | -0.16(-1.77%) |
Nov 08, 2007 | 9.176 | 9.176 | 8.806 | 9.078 | 720,724 | -0.06(-0.65%) |
Nov 07, 2007 | 9.268 | 9.373 | 9.137 | 9.137 | 432,678 | -0.29(-3.13%) |
Nov 06, 2007 | 9.419 | 9.442 | 9.327 | 9.432 | 244,106 | +0.03(+0.35%) |
Nov 05, 2007 | 9.343 | 9.425 | 9.343 | 9.399 | 272,178 | -0.06(-0.62%) |
Nov 02, 2007 | 9.478 | 9.481 | 9.363 | 9.458 | 250,819 | +0.01(+0.10%) |