Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.350 | 9.310 | 8.250 | 9.280 | 1,026,057 | +0.71(+8.28%) |
Jan 30, 2008 | 9.010 | 9.150 | 8.550 | 8.570 | 711,236 | -0.52(-5.72%) |
Jan 29, 2008 | 8.770 | 9.290 | 8.750 | 9.090 | 702,638 | +0.34(+3.89%) |
Jan 28, 2008 | 8.110 | 8.790 | 8.020 | 8.750 | 734,823 | +0.64(+7.89%) |
Jan 25, 2008 | 8.640 | 9.040 | 8.090 | 8.110 | 983,524 | -0.39(-4.59%) |
Jan 24, 2008 | 8.660 | 8.760 | 8.370 | 8.500 | 647,336 | -0.13(-1.51%) |
Jan 23, 2008 | 7.270 | 8.810 | 7.250 | 8.630 | 1,293,260 | +1.26(+17.10%) |
Jan 22, 2008 | 7.100 | 7.660 | 7.050 | 7.370 | 499,781 | -0.12(-1.60%) |
Jan 21, 2008 | 7.340 | 7.580 | 7.260 | 7.490 | 704,672 | +0.00(+0.00%) |
Jan 18, 2008 | 7.340 | 7.580 | 7.260 | 7.490 | 704,672 | +0.12(+1.63%) |
Jan 17, 2008 | 7.530 | 7.770 | 7.310 | 7.370 | 709,095 | -0.16(-2.12%) |
Jan 16, 2008 | 7.350 | 7.590 | 7.180 | 7.530 | 820,100 | +0.18(+2.45%) |
Jan 15, 2008 | 7.470 | 7.540 | 7.050 | 7.350 | 348,832 | -0.15(-2.00%) |
Jan 14, 2008 | 7.750 | 7.940 | 7.500 | 7.500 | 731,678 | -0.20(-2.60%) |
Jan 11, 2008 | 7.930 | 8.000 | 7.640 | 7.700 | 548,636 | -0.25(-3.14%) |
Jan 10, 2008 | 7.230 | 8.200 | 7.180 | 7.950 | 654,098 | +0.65(+8.90%) |
Jan 09, 2008 | 7.300 | 7.350 | 6.700 | 7.300 | 1,084,607 | -0.03(-0.41%) |
Jan 08, 2008 | 7.570 | 7.760 | 7.250 | 7.330 | 476,374 | -0.21(-2.79%) |
Jan 07, 2008 | 7.500 | 7.710 | 7.410 | 7.540 | 320,098 | +0.08(+1.07%) |
Jan 04, 2008 | 7.490 | 7.610 | 7.310 | 7.460 | 539,336 | -0.17(-2.23%) |
Jan 03, 2008 | 7.930 | 8.030 | 7.620 | 7.630 | 529,713 | -0.27(-3.42%) |
Jan 02, 2008 | 8.390 | 8.540 | 7.900 | 7.900 | 879,988 | -0.52(-6.18%) |
Jan 01, 2008 | 8.420 | 8.450 | 8.100 | 8.420 | 451,584 | +0.00(+0.00%) |
Dec 31, 2007 | 8.420 | 8.450 | 8.100 | 8.420 | 451,584 | -0.08(-0.94%) |
Dec 28, 2007 | 8.610 | 8.770 | 8.410 | 8.500 | 369,145 | +0.03(+0.35%) |
Dec 27, 2007 | 8.910 | 9.170 | 8.470 | 8.470 | 447,778 | -0.43(-4.83%) |
Dec 26, 2007 | 8.160 | 8.950 | 8.160 | 8.900 | 660,426 | +0.66(+8.01%) |
Dec 24, 2007 | 8.290 | 8.320 | 8.150 | 8.240 | 395,888 | -0.03(-0.36%) |
Dec 21, 2007 | 8.400 | 8.410 | 8.240 | 8.270 | 1,186,726 | -0.11(-1.31%) |
Dec 20, 2007 | 8.480 | 8.530 | 8.170 | 8.380 | 508,599 | -0.01(-0.12%) |
Dec 19, 2007 | 8.460 | 8.610 | 8.370 | 8.390 | 538,457 | -0.10(-1.18%) |
Dec 18, 2007 | 8.510 | 8.760 | 8.460 | 8.490 | 960,223 | +0.02(+0.24%) |
Dec 17, 2007 | 9.340 | 9.400 | 8.430 | 8.470 | 924,382 | -0.91(-9.70%) |
Dec 14, 2007 | 9.820 | 9.930 | 9.310 | 9.380 | 409,650 | -0.42(-4.29%) |
Dec 13, 2007 | 10.16 | 10.22 | 9.720 | 9.800 | 817,894 | -0.47(-4.58%) |
Dec 12, 2007 | 10.67 | 10.80 | 10.11 | 10.27 | 898,688 | -0.09(-0.87%) |
Dec 11, 2007 | 10.54 | 10.74 | 10.12 | 10.36 | 885,753 | -0.18(-1.71%) |
Dec 10, 2007 | 10.30 | 10.65 | 10.28 | 10.54 | 1,135,377 | +0.24(+2.33%) |
Dec 07, 2007 | 9.570 | 10.33 | 9.490 | 10.30 | 1,659,531 | +0.78(+8.19%) |
Dec 06, 2007 | 9.050 | 9.580 | 9.010 | 9.520 | 709,766 | +0.43(+4.73%) |
Dec 05, 2007 | 9.230 | 9.370 | 8.850 | 9.090 | 897,705 | +0.10(+1.11%) |
Dec 04, 2007 | 8.790 | 9.000 | 8.700 | 8.990 | 412,235 | +0.12(+1.35%) |
Dec 03, 2007 | 9.190 | 9.190 | 8.610 | 8.870 | 635,361 | -0.34(-3.69%) |
Nov 30, 2007 | 8.730 | 9.310 | 8.690 | 9.210 | 953,613 | +0.57(+6.60%) |
Nov 29, 2007 | 8.560 | 9.070 | 8.370 | 8.640 | 1,263,555 | +0.19(+2.25%) |
Nov 28, 2007 | 7.740 | 8.450 | 7.350 | 8.450 | 2,437,422 | +1.42(+20.20%) |
Nov 27, 2007 | 7.550 | 7.590 | 6.950 | 7.030 | 791,471 | -0.45(-6.02%) |
Nov 26, 2007 | 7.540 | 7.630 | 7.380 | 7.480 | 389,908 | -0.07(-0.93%) |
Nov 23, 2007 | 7.670 | 7.670 | 7.500 | 7.550 | 181,796 | -0.05(-0.66%) |
Nov 21, 2007 | 7.640 | 7.740 | 7.470 | 7.600 | 513,519 | -0.10(-1.30%) |
Nov 20, 2007 | 8.000 | 8.000 | 7.430 | 7.700 | 1,067,302 | -0.34(-4.23%) |
Nov 19, 2007 | 8.510 | 8.510 | 7.950 | 8.040 | 747,177 | -0.55(-6.40%) |
Nov 16, 2007 | 8.720 | 8.800 | 8.380 | 8.590 | 480,664 | -0.11(-1.26%) |
Nov 15, 2007 | 8.930 | 8.940 | 8.600 | 8.700 | 550,348 | -0.28(-3.12%) |
Nov 14, 2007 | 8.960 | 9.110 | 8.810 | 8.980 | 679,644 | +0.05(+0.56%) |
Nov 13, 2007 | 8.950 | 9.050 | 8.730 | 8.930 | 644,472 | +0.05(+0.56%) |
Nov 12, 2007 | 8.510 | 9.160 | 8.460 | 8.880 | 917,266 | +0.34(+3.98%) |
Nov 09, 2007 | 8.060 | 8.590 | 7.940 | 8.540 | 710,334 | +0.42(+5.17%) |
Nov 08, 2007 | 7.920 | 8.240 | 7.780 | 8.120 | 736,183 | +0.26(+3.31%) |
Nov 07, 2007 | 8.450 | 8.460 | 7.720 | 7.860 | 1,223,217 | -0.70(-8.18%) |
Nov 06, 2007 | 8.510 | 8.560 | 8.430 | 8.560 | 407,512 | +0.06(+0.71%) |
Nov 05, 2007 | 8.610 | 8.750 | 8.430 | 8.500 | 298,381 | -0.23(-2.63%) |
Nov 02, 2007 | 8.610 | 8.780 | 8.480 | 8.730 | 527,782 | +0.19(+2.22%) |