Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.415 | 8.672 | 8.050 | 8.424 | 120,420 | +0.20(+2.38%) |
Jan 30, 2008 | 8.299 | 8.699 | 8.121 | 8.228 | 107,702 | -0.12(-1.38%) |
Jan 29, 2008 | 8.335 | 8.486 | 8.033 | 8.344 | 152,607 | +0.12(+1.51%) |
Jan 28, 2008 | 8.113 | 8.344 | 7.997 | 8.219 | 109,897 | +0.06(+0.76%) |
Jan 25, 2008 | 8.770 | 8.877 | 8.139 | 8.157 | 167,553 | -0.60(-6.90%) |
Jan 24, 2008 | 8.752 | 8.823 | 7.784 | 8.761 | 457,185 | -0.16(-1.79%) |
Jan 23, 2008 | 8.264 | 8.930 | 8.237 | 8.921 | 128,200 | +0.44(+5.24%) |
Jan 22, 2008 | 7.890 | 8.610 | 7.837 | 8.477 | 115,243 | +0.28(+3.36%) |
Jan 21, 2008 | 8.468 | 8.610 | 7.961 | 8.201 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.468 | 8.610 | 7.961 | 8.201 | 124,477 | -0.21(-2.53%) |
Jan 17, 2008 | 8.743 | 8.743 | 8.201 | 8.415 | 154,227 | -0.38(-4.34%) |
Jan 16, 2008 | 8.503 | 9.072 | 8.503 | 8.797 | 136,374 | +0.28(+3.34%) |
Jan 15, 2008 | 9.028 | 9.028 | 8.459 | 8.512 | 132,534 | -0.62(-6.81%) |
Jan 14, 2008 | 8.663 | 9.170 | 8.663 | 9.134 | 140,790 | +0.54(+6.31%) |
Jan 11, 2008 | 8.948 | 8.948 | 8.566 | 8.592 | 147,542 | -0.43(-4.73%) |
Jan 10, 2008 | 9.037 | 9.134 | 8.717 | 9.019 | 161,160 | -0.11(-1.17%) |
Jan 09, 2008 | 8.637 | 9.143 | 8.308 | 9.125 | 125,371 | +0.44(+5.12%) |
Jan 08, 2008 | 9.072 | 9.303 | 8.672 | 8.681 | 174,177 | -0.38(-4.22%) |
Jan 07, 2008 | 9.205 | 9.205 | 8.886 | 9.063 | 155,083 | -0.04(-0.49%) |
Jan 04, 2008 | 9.268 | 9.410 | 9.037 | 9.108 | 155,870 | -0.23(-2.47%) |
Jan 03, 2008 | 9.499 | 9.499 | 9.312 | 9.339 | 125,945 | -0.16(-1.68%) |
Jan 02, 2008 | 9.996 | 10.08 | 9.277 | 9.499 | 248,197 | -0.50(-4.98%) |
Jan 01, 2008 | 9.774 | 10.40 | 9.756 | 9.996 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.774 | 10.40 | 9.756 | 9.996 | 106,689 | +0.20(+1.99%) |
Dec 28, 2007 | 9.863 | 10.25 | 9.792 | 9.801 | 176,916 | -0.12(-1.16%) |
Dec 27, 2007 | 11.02 | 11.16 | 9.881 | 9.916 | 192,109 | -1.03(-9.42%) |
Dec 26, 2007 | 10.31 | 11.00 | 10.21 | 10.95 | 192,109 | +0.60(+5.84%) |
Dec 24, 2007 | 10.48 | 10.48 | 10.17 | 10.34 | 76,866 | -0.03(-0.26%) |
Dec 21, 2007 | 9.872 | 10.37 | 9.730 | 10.37 | 156,546 | +0.67(+6.87%) |
Dec 20, 2007 | 9.765 | 9.765 | 9.419 | 9.703 | 140,565 | +0.07(+0.74%) |
Dec 19, 2007 | 9.934 | 9.934 | 9.516 | 9.632 | 93,410 | -0.36(-3.56%) |
Dec 18, 2007 | 9.525 | 9.996 | 9.499 | 9.987 | 80,017 | +0.59(+6.24%) |
Dec 17, 2007 | 9.516 | 9.721 | 9.339 | 9.401 | 65,945 | -0.16(-1.67%) |
Dec 14, 2007 | 9.694 | 9.863 | 9.561 | 9.561 | 105,040 | -0.36(-3.58%) |
Dec 13, 2007 | 9.685 | 9.934 | 9.641 | 9.916 | 98,141 | +0.12(+1.27%) |
Dec 12, 2007 | 9.925 | 10.04 | 9.552 | 9.792 | 105,789 | +0.06(+0.64%) |
Dec 11, 2007 | 10.01 | 10.17 | 9.632 | 9.730 | 158,121 | -0.21(-2.14%) |
Dec 10, 2007 | 10.09 | 10.09 | 9.863 | 9.943 | 63,136 | -0.03(-0.27%) |
Dec 07, 2007 | 10.01 | 10.06 | 9.854 | 9.970 | 65,161 | +0.01(+0.09%) |
Dec 06, 2007 | 10.03 | 10.03 | 9.605 | 9.961 | 272,352 | +0.06(+0.63%) |
Dec 05, 2007 | 9.525 | 10.11 | 9.436 | 9.899 | 366,324 | +0.50(+5.29%) |
Dec 04, 2007 | 9.374 | 9.685 | 9.365 | 9.401 | 110,516 | -0.05(-0.56%) |
Dec 03, 2007 | 9.712 | 9.792 | 9.445 | 9.454 | 69,325 | -0.36(-3.71%) |
Nov 30, 2007 | 9.739 | 10.09 | 9.694 | 9.819 | 141,465 | +0.29(+3.08%) |
Nov 29, 2007 | 9.667 | 9.676 | 9.330 | 9.525 | 141,015 | -0.12(-1.20%) |
Nov 28, 2007 | 9.365 | 10.14 | 9.365 | 9.641 | 122,220 | +0.28(+2.94%) |
Nov 27, 2007 | 9.490 | 9.703 | 9.356 | 9.365 | 152,607 | -0.14(-1.50%) |
Nov 26, 2007 | 9.747 | 9.881 | 9.472 | 9.508 | 103,313 | -0.15(-1.56%) |
Nov 23, 2007 | 9.694 | 9.739 | 9.605 | 9.659 | 29,148 | +0.02(+0.18%) |
Nov 21, 2007 | 9.419 | 9.774 | 9.419 | 9.641 | 125,146 | +0.25(+2.65%) |
Nov 20, 2007 | 9.108 | 9.392 | 8.939 | 9.392 | 185,582 | +0.29(+3.22%) |
Nov 19, 2007 | 9.596 | 9.596 | 9.037 | 9.099 | 173,990 | -0.48(-5.01%) |
Nov 16, 2007 | 9.499 | 9.623 | 9.232 | 9.579 | 190,083 | +0.11(+1.13%) |
Nov 15, 2007 | 9.907 | 9.907 | 9.330 | 9.472 | 140,565 | -0.47(-4.74%) |
Nov 14, 2007 | 9.730 | 9.943 | 9.579 | 9.943 | 152,382 | +0.24(+2.47%) |
Nov 13, 2007 | 9.152 | 9.756 | 9.143 | 9.703 | 167,800 | +0.63(+6.95%) |
Nov 12, 2007 | 9.294 | 9.419 | 8.894 | 9.072 | 196,273 | -0.30(-3.22%) |
Nov 09, 2007 | 9.019 | 9.428 | 9.019 | 9.374 | 137,864 | +0.25(+2.73%) |
Nov 08, 2007 | 9.125 | 9.330 | 9.028 | 9.125 | 186,932 | +0.03(+0.29%) |
Nov 07, 2007 | 9.330 | 9.436 | 9.054 | 9.099 | 167,237 | -0.33(-3.49%) |
Nov 06, 2007 | 9.454 | 9.765 | 9.285 | 9.428 | 176,466 | -0.05(-0.56%) |
Nov 05, 2007 | 9.525 | 9.765 | 9.472 | 9.481 | 169,150 | -0.09(-0.93%) |
Nov 02, 2007 | 10.50 | 10.50 | 9.516 | 9.570 | 246,017 | -0.14(-1.46%) |