Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 7.880 | 8.172 | 7.842 | 7.995 | 378,410 | -0.06(-0.76%) |
Jan 30, 2008 | 8.050 | 8.421 | 7.999 | 8.057 | 482,120 | -0.06(-0.80%) |
Jan 29, 2008 | 8.244 | 8.305 | 8.012 | 8.121 | 348,443 | -0.02(-0.21%) |
Jan 28, 2008 | 7.716 | 8.138 | 7.638 | 8.138 | 336,103 | +0.42(+5.42%) |
Jan 25, 2008 | 7.907 | 7.948 | 7.641 | 7.720 | 548,812 | -0.04(-0.53%) |
Jan 24, 2008 | 7.903 | 8.023 | 7.655 | 7.760 | 597,445 | -0.10(-1.21%) |
Jan 23, 2008 | 7.451 | 7.866 | 7.185 | 7.856 | 836,440 | +0.27(+3.54%) |
Jan 22, 2008 | 7.342 | 7.812 | 7.342 | 7.587 | 589,342 | -0.06(-0.80%) |
Jan 21, 2008 | 7.621 | 7.726 | 7.417 | 7.648 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.621 | 7.726 | 7.417 | 7.648 | 431,417 | -0.04(-0.53%) |
Jan 17, 2008 | 8.046 | 8.060 | 7.583 | 7.689 | 522,920 | -0.33(-4.08%) |
Jan 16, 2008 | 7.971 | 8.138 | 7.733 | 8.016 | 584,729 | +0.01(+0.09%) |
Jan 15, 2008 | 8.091 | 8.135 | 7.846 | 8.009 | 212,121 | -0.16(-1.96%) |
Jan 14, 2008 | 8.084 | 8.268 | 8.084 | 8.169 | 529,716 | +0.12(+1.44%) |
Jan 11, 2008 | 8.353 | 8.557 | 8.053 | 8.053 | 503,568 | -0.44(-5.13%) |
Jan 10, 2008 | 8.451 | 8.608 | 8.336 | 8.489 | 471,250 | -0.05(-0.56%) |
Jan 09, 2008 | 8.584 | 8.679 | 8.302 | 8.537 | 553,513 | -0.08(-0.91%) |
Jan 08, 2008 | 8.942 | 9.231 | 8.594 | 8.615 | 401,032 | -0.30(-3.40%) |
Jan 07, 2008 | 8.918 | 9.115 | 8.805 | 8.918 | 370,184 | +0.06(+0.65%) |
Jan 04, 2008 | 9.119 | 9.173 | 8.805 | 8.860 | 298,497 | -0.37(-4.02%) |
Jan 03, 2008 | 9.333 | 9.527 | 9.221 | 9.231 | 363,133 | -0.10(-1.06%) |
Jan 02, 2008 | 9.622 | 9.769 | 9.275 | 9.330 | 475,363 | -0.28(-2.94%) |
Jan 01, 2008 | 9.816 | 9.837 | 9.609 | 9.612 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.816 | 9.837 | 9.609 | 9.612 | 572,316 | -0.31(-3.15%) |
Dec 28, 2007 | 10.29 | 10.29 | 9.874 | 9.925 | 368,715 | -0.21(-2.05%) |
Dec 27, 2007 | 10.30 | 10.50 | 10.09 | 10.13 | 312,506 | -0.41(-3.84%) |
Dec 26, 2007 | 10.30 | 10.78 | 10.23 | 10.54 | 424,536 | +0.13(+1.24%) |
Dec 24, 2007 | 10.65 | 10.66 | 10.34 | 10.41 | 191,261 | -0.33(-3.07%) |
Dec 21, 2007 | 10.28 | 10.74 | 10.21 | 10.74 | 939,563 | +0.70(+6.99%) |
Dec 20, 2007 | 9.190 | 10.32 | 9.149 | 10.04 | 901,956 | +0.99(+10.95%) |
Dec 19, 2007 | 9.922 | 9.922 | 8.737 | 9.047 | 1,295,351 | -1.07(-10.53%) |
Dec 18, 2007 | 9.932 | 10.15 | 9.668 | 10.11 | 357,844 | +0.32(+3.27%) |
Dec 17, 2007 | 10.01 | 10.25 | 9.792 | 9.792 | 272,937 | -0.25(-2.44%) |
Dec 14, 2007 | 10.19 | 10.33 | 9.986 | 10.04 | 235,331 | -0.29(-2.83%) |
Dec 13, 2007 | 10.35 | 10.46 | 10.26 | 10.33 | 153,949 | -0.08(-0.78%) |
Dec 12, 2007 | 10.46 | 10.53 | 10.24 | 10.41 | 225,048 | +0.25(+2.48%) |
Dec 11, 2007 | 10.63 | 10.76 | 10.13 | 10.16 | 220,053 | -0.40(-3.80%) |
Dec 10, 2007 | 10.50 | 10.76 | 10.50 | 10.56 | 125,451 | +0.06(+0.62%) |
Dec 07, 2007 | 10.71 | 10.73 | 10.41 | 10.50 | 143,784 | -0.14(-1.34%) |
Dec 06, 2007 | 10.29 | 10.64 | 10.22 | 10.64 | 303,492 | +0.37(+3.61%) |
Dec 05, 2007 | 9.915 | 10.29 | 9.864 | 10.27 | 279,401 | +0.50(+5.09%) |
Dec 04, 2007 | 9.939 | 9.983 | 9.772 | 9.772 | 261,479 | -0.25(-2.48%) |
Dec 03, 2007 | 10.01 | 10.19 | 9.898 | 10.02 | 383,111 | -0.00(-0.03%) |
Nov 30, 2007 | 10.16 | 10.34 | 9.918 | 10.02 | 344,330 | +0.01(+0.10%) |
Nov 29, 2007 | 9.888 | 10.03 | 9.816 | 10.01 | 178,628 | +0.14(+1.45%) |
Nov 28, 2007 | 9.837 | 9.871 | 9.667 | 9.871 | 377,235 | +0.16(+1.65%) |
Nov 27, 2007 | 9.772 | 9.929 | 9.442 | 9.711 | 369,009 | -0.05(-0.52%) |
Nov 26, 2007 | 10.36 | 10.38 | 9.745 | 9.762 | 420,320 | -0.63(-6.03%) |
Nov 23, 2007 | 10.04 | 10.48 | 10.01 | 10.39 | 121,631 | +0.47(+4.70%) |
Nov 21, 2007 | 10.22 | 10.28 | 9.905 | 9.922 | 255,245 | -0.38(-3.73%) |
Nov 20, 2007 | 10.06 | 10.64 | 10.06 | 10.31 | 506,799 | +0.23(+2.33%) |
Nov 19, 2007 | 10.46 | 10.55 | 10.05 | 10.07 | 279,401 | -0.48(-4.52%) |
Nov 16, 2007 | 10.38 | 10.75 | 10.26 | 10.55 | 359,607 | +0.18(+1.77%) |
Nov 15, 2007 | 10.40 | 10.59 | 10.17 | 10.36 | 382,817 | -0.06(-0.62%) |
Nov 14, 2007 | 10.47 | 10.64 | 10.32 | 10.43 | 226,270 | +0.01(+0.10%) |
Nov 13, 2007 | 10.17 | 10.52 | 10.09 | 10.42 | 300,260 | +0.36(+3.62%) |
Nov 12, 2007 | 9.993 | 10.38 | 9.986 | 10.05 | 337,575 | +0.03(+0.31%) |
Nov 09, 2007 | 10.13 | 10.15 | 9.850 | 10.02 | 228,867 | -0.23(-2.22%) |
Nov 08, 2007 | 10.19 | 10.50 | 10.01 | 10.25 | 366,071 | +0.17(+1.65%) |
Nov 07, 2007 | 10.31 | 10.36 | 10.01 | 10.09 | 307,605 | -0.31(-2.98%) |
Nov 06, 2007 | 10.14 | 10.41 | 9.874 | 10.39 | 348,149 | +0.26(+2.55%) |
Nov 05, 2007 | 10.15 | 10.27 | 10.01 | 10.14 | 216,531 | -0.17(-1.65%) |
Nov 02, 2007 | 10.17 | 10.34 | 10.09 | 10.31 | 323,176 | +0.24(+2.44%) |