Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.349 | 8.655 | 8.332 | 8.572 | 71,562 | +0.21(+2.47%) |
Jan 30, 2008 | 8.564 | 8.671 | 8.295 | 8.365 | 48,336 | -0.24(-2.83%) |
Jan 29, 2008 | 8.849 | 8.849 | 8.481 | 8.609 | 58,964 | -0.17(-1.93%) |
Jan 28, 2008 | 8.382 | 8.779 | 8.382 | 8.779 | 38,619 | +0.40(+4.74%) |
Jan 25, 2008 | 8.704 | 8.721 | 8.357 | 8.382 | 25,518 | -0.07(-0.83%) |
Jan 24, 2008 | 8.890 | 8.890 | 8.427 | 8.452 | 41,620 | -0.45(-5.11%) |
Jan 23, 2008 | 8.220 | 8.907 | 8.220 | 8.907 | 115,400 | +0.51(+6.06%) |
Jan 22, 2008 | 7.960 | 8.675 | 7.960 | 8.398 | 85,678 | +0.14(+1.70%) |
Jan 21, 2008 | 8.427 | 8.870 | 8.092 | 8.258 | 100,631 | +0.00(+0.00%) |
Jan 18, 2008 | 8.427 | 8.870 | 8.092 | 8.258 | 100,631 | -0.36(-4.22%) |
Jan 17, 2008 | 8.795 | 8.890 | 8.435 | 8.621 | 78,381 | -0.16(-1.79%) |
Jan 16, 2008 | 8.502 | 8.882 | 8.047 | 8.779 | 101,286 | +0.27(+3.21%) |
Jan 15, 2008 | 8.191 | 8.535 | 8.125 | 8.506 | 28,253 | +0.03(+0.34%) |
Jan 14, 2008 | 8.278 | 8.526 | 8.162 | 8.477 | 32,282 | +0.30(+3.69%) |
Jan 11, 2008 | 8.572 | 8.621 | 8.171 | 8.175 | 94,381 | -0.45(-5.18%) |
Jan 10, 2008 | 8.134 | 8.795 | 8.018 | 8.621 | 105,675 | +0.38(+4.56%) |
Jan 09, 2008 | 7.836 | 8.262 | 7.716 | 8.245 | 176,788 | +0.41(+5.17%) |
Jan 08, 2008 | 8.055 | 8.229 | 7.840 | 7.840 | 69,530 | -0.19(-2.42%) |
Jan 07, 2008 | 7.906 | 8.477 | 7.704 | 8.034 | 131,402 | +0.18(+2.32%) |
Jan 04, 2008 | 8.088 | 8.287 | 7.774 | 7.852 | 109,385 | -0.36(-4.33%) |
Jan 03, 2008 | 8.245 | 8.328 | 8.208 | 8.208 | 82,089 | -0.00(-0.05%) |
Jan 02, 2008 | 8.378 | 8.398 | 8.105 | 8.212 | 56,739 | -0.25(-2.93%) |
Jan 01, 2008 | 8.390 | 8.770 | 8.332 | 8.460 | 75,204 | +0.00(+0.00%) |
Dec 31, 2007 | 8.390 | 8.770 | 8.332 | 8.460 | 75,204 | +0.02(+0.24%) |
Dec 28, 2007 | 8.762 | 8.923 | 8.427 | 8.440 | 28,345 | -0.37(-4.22%) |
Dec 27, 2007 | 9.200 | 9.254 | 8.774 | 8.812 | 86,413 | -0.56(-5.96%) |
Dec 26, 2007 | 9.411 | 9.494 | 9.109 | 9.370 | 127,235 | -0.05(-0.53%) |
Dec 24, 2007 | 9.200 | 9.444 | 9.122 | 9.420 | 30,938 | +0.26(+2.84%) |
Dec 21, 2007 | 8.890 | 9.213 | 8.882 | 9.159 | 246,553 | +0.46(+5.28%) |
Dec 20, 2007 | 8.787 | 8.795 | 8.481 | 8.700 | 81,342 | -0.02(-0.24%) |
Dec 19, 2007 | 8.510 | 8.787 | 8.464 | 8.721 | 84,802 | -0.04(-0.42%) |
Dec 18, 2007 | 8.303 | 8.758 | 8.171 | 8.758 | 46,360 | +0.57(+6.97%) |
Dec 17, 2007 | 8.187 | 8.316 | 8.105 | 8.187 | 126,270 | -0.07(-0.80%) |
Dec 14, 2007 | 8.576 | 8.576 | 8.249 | 8.253 | 66,892 | -0.30(-3.48%) |
Dec 13, 2007 | 8.357 | 8.634 | 8.150 | 8.551 | 116,178 | +0.13(+1.52%) |
Dec 12, 2007 | 8.481 | 8.659 | 8.266 | 8.423 | 110,077 | +0.23(+2.78%) |
Dec 11, 2007 | 8.704 | 8.783 | 8.196 | 8.196 | 75,629 | -0.45(-5.17%) |
Dec 10, 2007 | 8.667 | 8.729 | 8.440 | 8.642 | 51,496 | +0.02(+0.29%) |
Dec 07, 2007 | 8.754 | 8.853 | 8.406 | 8.617 | 104,447 | -0.14(-1.61%) |
Dec 06, 2007 | 8.233 | 8.762 | 8.175 | 8.758 | 146,468 | +0.50(+6.11%) |
Dec 05, 2007 | 7.952 | 8.266 | 7.815 | 8.253 | 74,435 | +0.49(+6.34%) |
Dec 04, 2007 | 7.753 | 7.923 | 7.691 | 7.761 | 104,048 | -0.10(-1.26%) |
Dec 03, 2007 | 7.873 | 8.100 | 7.720 | 7.861 | 78,846 | -0.06(-0.73%) |
Nov 30, 2007 | 8.452 | 8.518 | 7.906 | 7.919 | 66,839 | -0.40(-4.77%) |
Nov 29, 2007 | 8.510 | 8.555 | 8.241 | 8.316 | 56,333 | -0.20(-2.38%) |
Nov 28, 2007 | 7.964 | 8.621 | 7.939 | 8.518 | 160,558 | +0.63(+8.02%) |
Nov 27, 2007 | 7.753 | 7.972 | 7.559 | 7.885 | 75,820 | +0.17(+2.20%) |
Nov 26, 2007 | 8.220 | 8.332 | 7.679 | 7.716 | 47,119 | -0.51(-6.18%) |
Nov 23, 2007 | 8.067 | 8.357 | 7.968 | 8.225 | 22,798 | +0.24(+2.95%) |
Nov 21, 2007 | 7.927 | 8.171 | 7.770 | 7.989 | 47,201 | +0.03(+0.42%) |
Nov 20, 2007 | 7.790 | 7.972 | 7.526 | 7.956 | 71,450 | +0.15(+1.96%) |
Nov 19, 2007 | 7.993 | 7.993 | 7.484 | 7.803 | 72,812 | -0.29(-3.58%) |
Nov 16, 2007 | 8.249 | 8.253 | 8.018 | 8.092 | 73,743 | -0.15(-1.81%) |
Nov 15, 2007 | 8.382 | 8.427 | 8.187 | 8.241 | 69,816 | -0.15(-1.77%) |
Nov 14, 2007 | 9.002 | 9.002 | 8.307 | 8.390 | 77,409 | -0.54(-6.02%) |
Nov 13, 2007 | 8.378 | 8.927 | 8.241 | 8.927 | 90,645 | +0.65(+7.79%) |
Nov 12, 2007 | 8.427 | 8.427 | 8.175 | 8.282 | 105,358 | -0.14(-1.62%) |
Nov 09, 2007 | 8.485 | 8.559 | 8.332 | 8.419 | 28,933 | -0.02(-0.29%) |
Nov 08, 2007 | 8.158 | 8.485 | 7.931 | 8.444 | 49,279 | +0.41(+5.10%) |
Nov 07, 2007 | 8.196 | 8.324 | 7.981 | 8.034 | 42,800 | -0.28(-3.38%) |
Nov 06, 2007 | 8.361 | 8.361 | 8.117 | 8.316 | 29,015 | -0.04(-0.49%) |
Nov 05, 2007 | 8.200 | 8.427 | 8.167 | 8.357 | 54,360 | +0.11(+1.30%) |
Nov 02, 2007 | 8.526 | 8.543 | 8.225 | 8.249 | 43,700 | -0.02(-0.25%) |