Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.606 | 9.970 | 9.573 | 9.890 | 287,171 | +0.18(+1.90%) |
Jan 30, 2008 | 9.639 | 9.765 | 9.507 | 9.705 | 356,389 | -0.03(-0.34%) |
Jan 29, 2008 | 9.521 | 9.738 | 9.415 | 9.738 | 179,141 | +0.26(+2.79%) |
Jan 28, 2008 | 9.223 | 9.474 | 9.085 | 9.474 | 195,537 | +0.25(+2.72%) |
Jan 25, 2008 | 9.210 | 9.342 | 9.025 | 9.223 | 181,254 | +0.16(+1.75%) |
Jan 24, 2008 | 9.580 | 9.613 | 9.019 | 9.065 | 412,486 | -0.51(-5.38%) |
Jan 23, 2008 | 9.237 | 9.587 | 9.085 | 9.580 | 257,030 | +0.17(+1.82%) |
Jan 22, 2008 | 8.847 | 9.653 | 8.834 | 9.408 | 231,736 | +0.21(+2.30%) |
Jan 21, 2008 | 9.389 | 9.455 | 8.999 | 9.197 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.389 | 9.455 | 8.999 | 9.197 | 307,316 | -0.34(-3.53%) |
Jan 17, 2008 | 9.738 | 9.738 | 9.501 | 9.534 | 140,253 | -0.15(-1.57%) |
Jan 16, 2008 | 9.256 | 9.910 | 9.237 | 9.686 | 345,976 | +0.37(+3.97%) |
Jan 15, 2008 | 9.012 | 9.316 | 8.814 | 9.316 | 240,612 | +0.20(+2.25%) |
Jan 14, 2008 | 9.270 | 9.309 | 9.111 | 9.111 | 166,002 | -0.08(-0.86%) |
Jan 11, 2008 | 9.289 | 9.316 | 9.105 | 9.190 | 159,337 | -0.14(-1.49%) |
Jan 10, 2008 | 9.204 | 9.355 | 9.098 | 9.329 | 141,616 | +0.05(+0.50%) |
Jan 09, 2008 | 9.375 | 9.408 | 9.058 | 9.283 | 136,921 | -0.15(-1.61%) |
Jan 08, 2008 | 9.547 | 9.573 | 9.270 | 9.435 | 256,968 | -0.11(-1.11%) |
Jan 07, 2008 | 9.461 | 9.686 | 9.408 | 9.540 | 146,615 | +0.13(+1.40%) |
Jan 04, 2008 | 9.507 | 9.633 | 9.375 | 9.408 | 185,995 | -0.11(-1.11%) |
Jan 03, 2008 | 9.791 | 9.791 | 9.475 | 9.514 | 185,692 | -0.17(-1.71%) |
Jan 02, 2008 | 9.725 | 9.785 | 9.481 | 9.679 | 167,365 | -0.07(-0.68%) |
Jan 01, 2008 | 9.857 | 9.870 | 9.692 | 9.745 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.857 | 9.870 | 9.692 | 9.745 | 151,719 | -0.09(-0.94%) |
Dec 28, 2007 | 9.824 | 9.989 | 9.738 | 9.837 | 119,048 | +0.15(+1.50%) |
Dec 27, 2007 | 10.13 | 10.17 | 9.692 | 9.692 | 163,200 | -0.42(-4.12%) |
Dec 26, 2007 | 9.989 | 10.18 | 9.917 | 10.11 | 169,182 | +0.04(+0.39%) |
Dec 24, 2007 | 9.620 | 10.12 | 9.620 | 10.07 | 259,302 | +0.37(+3.81%) |
Dec 21, 2007 | 9.765 | 9.837 | 9.560 | 9.699 | 475,741 | +0.06(+0.62%) |
Dec 20, 2007 | 9.798 | 9.857 | 9.560 | 9.639 | 374,581 | -0.08(-0.82%) |
Dec 19, 2007 | 9.679 | 9.791 | 9.620 | 9.719 | 179,936 | -0.01(-0.14%) |
Dec 18, 2007 | 9.389 | 9.745 | 9.369 | 9.732 | 319,887 | +0.52(+5.66%) |
Dec 17, 2007 | 9.303 | 9.428 | 9.210 | 9.210 | 233,251 | -0.17(-1.83%) |
Dec 14, 2007 | 9.593 | 9.646 | 9.322 | 9.382 | 252,486 | -0.34(-3.46%) |
Dec 13, 2007 | 9.606 | 9.719 | 9.507 | 9.719 | 205,230 | +0.01(+0.07%) |
Dec 12, 2007 | 10.07 | 10.13 | 9.560 | 9.712 | 224,314 | -0.17(-1.74%) |
Dec 11, 2007 | 10.13 | 10.25 | 9.870 | 9.884 | 180,542 | -0.22(-2.16%) |
Dec 10, 2007 | 10.04 | 10.11 | 9.983 | 10.10 | 133,437 | +0.07(+0.66%) |
Dec 07, 2007 | 10.07 | 10.07 | 9.963 | 10.04 | 299,144 | +0.02(+0.20%) |
Dec 06, 2007 | 9.983 | 10.05 | 9.870 | 10.02 | 316,126 | +0.03(+0.33%) |
Dec 05, 2007 | 10.15 | 10.15 | 9.890 | 9.983 | 183,323 | +0.01(+0.07%) |
Dec 04, 2007 | 10.23 | 10.23 | 9.970 | 9.976 | 298,076 | -0.35(-3.39%) |
Dec 03, 2007 | 10.46 | 10.46 | 10.24 | 10.33 | 148,387 | -0.08(-0.76%) |
Nov 30, 2007 | 10.44 | 10.44 | 10.31 | 10.41 | 188,418 | +0.12(+1.16%) |
Nov 29, 2007 | 10.27 | 10.37 | 10.23 | 10.29 | 124,501 | -0.04(-0.38%) |
Nov 28, 2007 | 10.23 | 10.40 | 10.18 | 10.33 | 191,296 | +0.20(+1.95%) |
Nov 27, 2007 | 10.12 | 10.18 | 9.903 | 10.13 | 206,775 | +0.02(+0.20%) |
Nov 26, 2007 | 10.02 | 10.11 | 9.804 | 10.11 | 299,182 | +0.09(+0.86%) |
Nov 23, 2007 | 9.976 | 10.09 | 9.837 | 10.02 | 122,382 | +0.11(+1.06%) |
Nov 21, 2007 | 9.699 | 9.943 | 9.547 | 9.917 | 481,648 | +0.17(+1.76%) |
Nov 20, 2007 | 9.613 | 9.791 | 9.507 | 9.745 | 337,911 | +0.11(+1.10%) |
Nov 19, 2007 | 9.976 | 9.976 | 9.573 | 9.639 | 507,739 | -0.42(-4.20%) |
Nov 16, 2007 | 9.877 | 10.06 | 9.738 | 10.06 | 309,589 | +0.22(+2.28%) |
Nov 15, 2007 | 9.976 | 10.00 | 9.752 | 9.837 | 139,950 | -0.17(-1.71%) |
Nov 14, 2007 | 10.17 | 10.18 | 9.963 | 10.01 | 169,334 | -0.12(-1.17%) |
Nov 13, 2007 | 10.15 | 10.20 | 9.989 | 10.13 | 188,721 | +0.07(+0.66%) |
Nov 12, 2007 | 9.798 | 10.25 | 9.798 | 10.06 | 208,949 | +0.23(+2.35%) |
Nov 09, 2007 | 9.653 | 9.903 | 9.514 | 9.831 | 199,626 | +0.09(+0.95%) |
Nov 08, 2007 | 9.745 | 9.771 | 9.598 | 9.738 | 131,165 | +0.07(+0.68%) |
Nov 07, 2007 | 9.857 | 9.857 | 9.653 | 9.672 | 227,950 | -0.31(-3.11%) |
Nov 06, 2007 | 9.758 | 10.00 | 9.712 | 9.983 | 195,385 | +0.18(+1.82%) |
Nov 05, 2007 | 9.738 | 9.884 | 9.705 | 9.804 | 191,144 | -0.05(-0.47%) |
Nov 02, 2007 | 9.943 | 9.943 | 9.738 | 9.851 | 239,158 | +0.06(+0.61%) |