Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.481 | 8.703 | 8.432 | 8.703 | 15,160 | +0.14(+1.64%) |
Jan 30, 2008 | 8.627 | 8.632 | 8.389 | 8.562 | 5,638 | -0.07(-0.81%) |
Jan 29, 2008 | 8.622 | 8.757 | 8.427 | 8.632 | 21,289 | +0.00(+0.00%) |
Jan 28, 2008 | 8.476 | 8.843 | 8.384 | 8.632 | 40,127 | -0.01(-0.06%) |
Jan 25, 2008 | 8.519 | 8.746 | 8.470 | 8.638 | 31,428 | -0.03(-0.37%) |
Jan 24, 2008 | 8.519 | 8.784 | 8.519 | 8.670 | 62,588 | +0.06(+0.75%) |
Jan 23, 2008 | 8.600 | 8.719 | 8.454 | 8.605 | 13,598 | -0.04(-0.44%) |
Jan 22, 2008 | 8.238 | 8.881 | 8.238 | 8.643 | 57,692 | -0.31(-3.44%) |
Jan 21, 2008 | 8.156 | 9.411 | 8.156 | 8.952 | 85,595 | +0.00(+0.00%) |
Jan 18, 2008 | 8.156 | 9.411 | 8.156 | 8.952 | 85,595 | +0.66(+7.96%) |
Jan 17, 2008 | 8.070 | 8.346 | 7.751 | 8.292 | 55,638 | +0.12(+1.52%) |
Jan 16, 2008 | 8.330 | 9.065 | 8.167 | 8.167 | 145,348 | -0.48(-5.51%) |
Jan 15, 2008 | 9.125 | 9.125 | 8.535 | 8.643 | 19,930 | -0.08(-0.87%) |
Jan 14, 2008 | 8.757 | 8.979 | 8.422 | 8.719 | 38,529 | -0.11(-1.29%) |
Jan 11, 2008 | 9.227 | 9.336 | 8.768 | 8.833 | 20,244 | -0.22(-2.45%) |
Jan 10, 2008 | 9.033 | 9.282 | 9.033 | 9.054 | 17,959 | -0.03(-0.30%) |
Jan 09, 2008 | 9.487 | 9.487 | 8.843 | 9.081 | 16,772 | -0.18(-1.93%) |
Jan 08, 2008 | 9.238 | 9.406 | 9.195 | 9.260 | 8,889 | -0.08(-0.81%) |
Jan 07, 2008 | 9.118 | 9.401 | 9.103 | 9.336 | 22,577 | -0.08(-0.80%) |
Jan 04, 2008 | 9.622 | 9.622 | 9.330 | 9.411 | 13,740 | -0.18(-1.92%) |
Jan 03, 2008 | 9.633 | 9.720 | 9.227 | 9.595 | 28,536 | -0.06(-0.67%) |
Jan 02, 2008 | 9.687 | 9.822 | 9.633 | 9.660 | 36,379 | +0.21(+2.23%) |
Jan 01, 2008 | 9.455 | 9.541 | 9.249 | 9.449 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.455 | 9.541 | 9.249 | 9.449 | 16,297 | +0.18(+1.93%) |
Dec 28, 2007 | 9.249 | 9.449 | 9.092 | 9.271 | 24,118 | -0.16(-1.69%) |
Dec 27, 2007 | 9.233 | 9.514 | 9.168 | 9.430 | 20,455 | +0.06(+0.60%) |
Dec 26, 2007 | 8.870 | 9.384 | 8.833 | 9.373 | 9,414 | +0.06(+0.64%) |
Dec 24, 2007 | 9.200 | 9.352 | 9.141 | 9.314 | 6,225 | +0.16(+1.71%) |
Dec 21, 2007 | 9.195 | 9.195 | 9.130 | 9.157 | 6,896 | +0.02(+0.18%) |
Dec 20, 2007 | 8.935 | 9.141 | 8.935 | 9.141 | 12,618 | +0.08(+0.90%) |
Dec 19, 2007 | 8.833 | 9.060 | 8.833 | 9.060 | 6,428 | +0.11(+1.27%) |
Dec 18, 2007 | 8.897 | 8.946 | 8.827 | 8.946 | 25,088 | +0.04(+0.42%) |
Dec 17, 2007 | 9.157 | 9.157 | 8.843 | 8.908 | 37,242 | -0.22(-2.37%) |
Dec 14, 2007 | 9.168 | 9.168 | 8.897 | 9.125 | 16,541 | -0.10(-1.06%) |
Dec 13, 2007 | 8.941 | 9.341 | 8.908 | 9.222 | 23,047 | +0.35(+3.90%) |
Dec 12, 2007 | 9.401 | 9.406 | 8.876 | 8.876 | 8,142 | -0.30(-3.30%) |
Dec 11, 2007 | 9.254 | 9.341 | 8.995 | 9.179 | 19,841 | -0.09(-0.93%) |
Dec 10, 2007 | 9.157 | 9.384 | 9.087 | 9.265 | 13,117 | -0.03(-0.35%) |
Dec 07, 2007 | 9.200 | 9.325 | 9.157 | 9.298 | 3,559 | -0.12(-1.26%) |
Dec 06, 2007 | 9.190 | 9.417 | 9.146 | 9.417 | 11,488 | +0.04(+0.46%) |
Dec 05, 2007 | 9.636 | 9.655 | 9.314 | 9.373 | 8,097 | -0.29(-3.02%) |
Dec 04, 2007 | 9.465 | 9.736 | 9.271 | 9.666 | 24,449 | +0.12(+1.30%) |
Dec 03, 2007 | 9.260 | 9.736 | 9.244 | 9.541 | 16,253 | +0.08(+0.86%) |
Nov 30, 2007 | 9.000 | 9.498 | 9.000 | 9.460 | 28,575 | +0.33(+3.61%) |
Nov 29, 2007 | 9.141 | 9.141 | 8.995 | 9.130 | 11,579 | -0.08(-0.88%) |
Nov 28, 2007 | 9.179 | 9.222 | 8.849 | 9.211 | 17,671 | +0.00(+0.00%) |
Nov 27, 2007 | 9.276 | 9.276 | 9.125 | 9.211 | 30,968 | -0.01(-0.12%) |
Nov 26, 2007 | 9.238 | 9.265 | 9.081 | 9.222 | 18,340 | -0.13(-1.39%) |
Nov 23, 2007 | 9.330 | 9.406 | 9.130 | 9.352 | 8,671 | -0.01(-0.12%) |
Nov 21, 2007 | 8.941 | 9.363 | 8.941 | 9.363 | 38,731 | +0.42(+4.66%) |
Nov 20, 2007 | 8.854 | 9.054 | 8.816 | 8.946 | 74,027 | -0.04(-0.48%) |
Nov 19, 2007 | 8.827 | 9.000 | 8.741 | 8.989 | 73,069 | +0.03(+0.36%) |
Nov 16, 2007 | 8.735 | 9.054 | 8.735 | 8.957 | 46,137 | +0.09(+1.04%) |
Nov 15, 2007 | 8.762 | 8.865 | 8.676 | 8.865 | 17,194 | -0.09(-0.97%) |
Nov 14, 2007 | 8.887 | 8.989 | 8.707 | 8.952 | 23,709 | +0.02(+0.24%) |
Nov 13, 2007 | 8.676 | 8.979 | 8.676 | 8.930 | 52,669 | +0.09(+0.98%) |
Nov 12, 2007 | 8.838 | 8.908 | 8.822 | 8.843 | 33,049 | -0.22(-2.39%) |
Nov 09, 2007 | 8.795 | 9.060 | 8.795 | 9.060 | 15,308 | +0.03(+0.36%) |
Nov 08, 2007 | 9.035 | 9.114 | 8.957 | 9.027 | 62,009 | +0.02(+0.18%) |
Nov 07, 2007 | 8.784 | 9.130 | 8.784 | 9.011 | 33,334 | -0.15(-1.59%) |
Nov 06, 2007 | 8.816 | 9.195 | 8.670 | 9.157 | 51,569 | +0.24(+2.67%) |
Nov 05, 2007 | 8.989 | 8.989 | 8.816 | 8.919 | 19,878 | -0.01(-0.06%) |
Nov 02, 2007 | 9.103 | 9.173 | 8.925 | 8.925 | 40,713 | -0.19(-2.08%) |