Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.468 | 9.692 | 9.431 | 9.593 | 669,450 | +0.08(+0.82%) |
Jan 30, 2008 | 9.397 | 9.537 | 9.330 | 9.515 | 364,304 | +0.12(+1.25%) |
Jan 29, 2008 | 9.300 | 9.428 | 9.300 | 9.397 | 404,883 | +0.06(+0.64%) |
Jan 28, 2008 | 9.315 | 9.353 | 9.215 | 9.337 | 477,451 | +0.04(+0.41%) |
Jan 25, 2008 | 9.342 | 9.479 | 9.125 | 9.300 | 726,806 | +0.01(+0.10%) |
Jan 24, 2008 | 8.991 | 9.380 | 8.991 | 9.291 | 815,627 | +0.28(+3.08%) |
Jan 23, 2008 | 9.042 | 9.045 | 8.761 | 9.014 | 1,190,875 | -0.12(-1.36%) |
Jan 22, 2008 | 9.007 | 9.173 | 8.841 | 9.138 | 1,173,038 | -0.12(-1.27%) |
Jan 21, 2008 | 9.644 | 9.644 | 9.229 | 9.255 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.644 | 9.644 | 9.229 | 9.255 | 711,025 | -0.35(-3.67%) |
Jan 17, 2008 | 9.666 | 9.737 | 9.559 | 9.608 | 615,440 | -0.06(-0.60%) |
Jan 16, 2008 | 9.628 | 9.792 | 9.595 | 9.666 | 574,050 | +0.02(+0.25%) |
Jan 15, 2008 | 9.641 | 9.668 | 9.626 | 9.641 | 509,666 | -0.04(-0.46%) |
Jan 14, 2008 | 9.686 | 9.714 | 9.652 | 9.686 | 676,759 | +0.04(+0.39%) |
Jan 11, 2008 | 9.650 | 9.663 | 9.595 | 9.648 | 966,873 | +0.00(+0.00%) |
Jan 10, 2008 | 9.648 | 9.663 | 9.595 | 9.648 | 578,703 | +0.02(+0.23%) |
Jan 09, 2008 | 9.621 | 9.648 | 9.577 | 9.626 | 628,042 | +0.03(+0.35%) |
Jan 08, 2008 | 9.610 | 9.617 | 9.471 | 9.593 | 732,216 | +0.01(+0.12%) |
Jan 07, 2008 | 9.652 | 9.652 | 9.575 | 9.581 | 314,262 | -0.01(-0.14%) |
Jan 04, 2008 | 9.610 | 9.626 | 9.537 | 9.595 | 1,501,404 | +0.00(+0.00%) |
Jan 03, 2008 | 9.626 | 9.635 | 9.595 | 9.595 | 1,505,800 | -0.03(-0.30%) |
Jan 02, 2008 | 9.617 | 9.650 | 9.615 | 9.624 | 1,193,909 | +0.01(+0.07%) |
Jan 01, 2008 | 9.637 | 9.668 | 9.610 | 9.617 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.637 | 9.668 | 9.610 | 9.617 | 500,260 | -0.05(-0.48%) |
Dec 28, 2007 | 9.754 | 9.754 | 9.648 | 9.663 | 343,767 | -0.02(-0.18%) |
Dec 27, 2007 | 9.686 | 9.692 | 9.586 | 9.681 | 1,656,617 | +0.03(+0.34%) |
Dec 26, 2007 | 9.604 | 9.692 | 9.508 | 9.648 | 961,322 | +0.01(+0.12%) |
Dec 24, 2007 | 9.612 | 9.652 | 9.570 | 9.637 | 278,188 | -0.00(-0.02%) |
Dec 21, 2007 | 9.690 | 9.739 | 9.599 | 9.639 | 878,299 | +0.05(+0.49%) |
Dec 20, 2007 | 9.610 | 9.659 | 9.559 | 9.593 | 1,362,991 | -0.04(-0.37%) |
Dec 19, 2007 | 9.635 | 9.659 | 9.590 | 9.628 | 1,130,021 | +0.07(+0.74%) |
Dec 18, 2007 | 9.595 | 9.648 | 9.522 | 9.557 | 1,042,110 | -0.04(-0.42%) |
Dec 17, 2007 | 9.615 | 9.637 | 9.559 | 9.597 | 694,343 | -0.03(-0.30%) |
Dec 14, 2007 | 9.575 | 9.646 | 9.541 | 9.626 | 612,735 | +0.02(+0.25%) |
Dec 13, 2007 | 9.692 | 9.692 | 9.568 | 9.601 | 969,330 | -0.09(-0.94%) |
Dec 12, 2007 | 9.650 | 9.706 | 9.644 | 9.692 | 879,651 | +0.07(+0.76%) |
Dec 11, 2007 | 9.561 | 9.670 | 9.541 | 9.619 | 677,210 | +0.04(+0.39%) |
Dec 10, 2007 | 9.539 | 9.697 | 9.488 | 9.581 | 1,015,206 | -0.02(-0.21%) |
Dec 07, 2007 | 9.522 | 9.632 | 9.522 | 9.601 | 551,750 | +0.02(+0.21%) |
Dec 06, 2007 | 9.661 | 9.701 | 9.570 | 9.581 | 860,264 | -0.08(-0.83%) |
Dec 05, 2007 | 9.757 | 9.757 | 9.644 | 9.661 | 441,403 | -0.10(-0.98%) |
Dec 04, 2007 | 9.708 | 9.757 | 9.648 | 9.757 | 575,313 | +0.02(+0.23%) |
Dec 03, 2007 | 9.617 | 9.752 | 9.617 | 9.734 | 433,288 | +0.02(+0.25%) |
Nov 30, 2007 | 9.630 | 9.757 | 9.630 | 9.710 | 282,020 | +0.06(+0.64%) |
Nov 29, 2007 | 9.692 | 9.692 | 9.612 | 9.648 | 1,299,413 | -0.04(-0.41%) |
Nov 28, 2007 | 9.566 | 9.688 | 9.566 | 9.688 | 426,529 | +0.08(+0.81%) |
Nov 27, 2007 | 9.686 | 9.686 | 9.581 | 9.610 | 767,046 | +0.01(+0.07%) |
Nov 26, 2007 | 9.561 | 9.648 | 9.561 | 9.604 | 428,328 | +0.02(+0.19%) |
Nov 23, 2007 | 9.541 | 9.597 | 9.541 | 9.586 | 83,862 | +0.04(+0.37%) |
Nov 21, 2007 | 9.499 | 9.581 | 9.499 | 9.550 | 668,652 | +0.01(+0.14%) |
Nov 20, 2007 | 9.559 | 9.624 | 9.528 | 9.537 | 488,069 | -0.01(-0.09%) |
Nov 19, 2007 | 9.559 | 9.648 | 9.526 | 9.546 | 1,156,491 | -0.04(-0.44%) |
Nov 16, 2007 | 9.515 | 9.648 | 9.515 | 9.588 | 513,557 | +0.04(+0.46%) |
Nov 15, 2007 | 9.570 | 9.646 | 9.515 | 9.544 | 650,775 | +0.02(+0.16%) |
Nov 14, 2007 | 9.635 | 9.648 | 9.506 | 9.528 | 539,694 | -0.02(-0.26%) |
Nov 13, 2007 | 9.559 | 9.648 | 9.515 | 9.553 | 722,748 | +0.04(+0.40%) |
Nov 12, 2007 | 9.575 | 9.575 | 9.495 | 9.515 | 638,322 | +0.01(+0.14%) |
Nov 09, 2007 | 9.473 | 9.581 | 9.431 | 9.502 | 705,164 | -0.03(-0.30%) |
Nov 08, 2007 | 9.692 | 9.757 | 9.482 | 9.530 | 641,140 | +0.02(+0.19%) |
Nov 07, 2007 | 9.406 | 9.615 | 9.406 | 9.513 | 735,575 | +0.08(+0.80%) |
Nov 06, 2007 | 9.213 | 9.626 | 9.213 | 9.437 | 472,514 | +0.01(+0.14%) |
Nov 05, 2007 | 9.375 | 9.495 | 9.337 | 9.424 | 316,061 | +0.05(+0.54%) |
Nov 02, 2007 | 9.408 | 9.502 | 9.340 | 9.373 | 346,269 | -0.12(-1.31%) |