Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.393 | 8.403 | 8.393 | 8.403 | 2,032 | +0.31(+3.83%) |
Jan 30, 2008 | 7.814 | 8.092 | 7.814 | 8.092 | 1,578 | +0.29(+3.69%) |
Jan 29, 2008 | 7.870 | 7.870 | 7.664 | 7.804 | 10,626 | -0.04(-0.48%) |
Jan 28, 2008 | 7.945 | 8.104 | 7.842 | 7.842 | 6,546 | -0.25(-3.12%) |
Jan 25, 2008 | 7.935 | 8.412 | 7.833 | 8.094 | 8,152 | +0.20(+2.49%) |
Jan 24, 2008 | 7.945 | 8.188 | 7.741 | 7.898 | 7,027 | +0.00(+0.00%) |
Jan 23, 2008 | 7.945 | 7.945 | 7.730 | 7.898 | 8,024 | +0.36(+4.71%) |
Jan 22, 2008 | 7.991 | 8.038 | 7.543 | 7.543 | 13,229 | -0.49(-6.05%) |
Jan 21, 2008 | 8.206 | 8.262 | 8.001 | 8.029 | 10,817 | +0.00(+0.00%) |
Jan 18, 2008 | 8.206 | 8.262 | 8.001 | 8.029 | 10,817 | -0.21(-2.61%) |
Jan 17, 2008 | 8.319 | 8.319 | 8.178 | 8.244 | 2,317 | -0.05(-0.59%) |
Jan 16, 2008 | 8.341 | 8.341 | 8.234 | 8.293 | 1,630 | -0.12(-1.42%) |
Jan 15, 2008 | 8.412 | 8.412 | 8.412 | 8.412 | 3,395 | +0.05(+0.56%) |
Jan 14, 2008 | 8.412 | 8.412 | 8.253 | 8.365 | 8,746 | -0.04(-0.44%) |
Jan 11, 2008 | 8.403 | 8.403 | 8.244 | 8.403 | 2,995 | +0.00(+0.00%) |
Jan 10, 2008 | 8.384 | 8.412 | 8.253 | 8.403 | 2,246 | +0.01(+0.11%) |
Jan 09, 2008 | 8.393 | 8.412 | 8.244 | 8.393 | 5,392 | +0.00(+0.00%) |
Jan 08, 2008 | 8.590 | 8.599 | 8.244 | 8.393 | 18,215 | +0.07(+0.90%) |
Jan 07, 2008 | 8.459 | 8.459 | 8.319 | 8.319 | 2,300 | -0.49(-5.52%) |
Jan 04, 2008 | 8.805 | 8.805 | 8.805 | 8.805 | 0 | +0.00(+0.00%) |
Jan 03, 2008 | 9.066 | 9.066 | 8.805 | 8.805 | 6,365 | -0.07(-0.74%) |
Jan 02, 2008 | 8.758 | 8.879 | 8.692 | 8.870 | 2,353 | -0.19(-2.04%) |
Jan 01, 2008 | 7.945 | 9.085 | 7.945 | 9.055 | 11,827 | +0.00(+0.00%) |
Dec 31, 2007 | 7.945 | 9.085 | 7.945 | 9.055 | 11,827 | +1.00(+12.39%) |
Dec 28, 2007 | 8.319 | 8.496 | 8.057 | 8.057 | 9,143 | -0.26(-3.15%) |
Dec 27, 2007 | 9.085 | 9.085 | 8.319 | 8.319 | 11,052 | -0.65(-7.29%) |
Dec 26, 2007 | 8.459 | 8.973 | 8.365 | 8.973 | 8,957 | +0.47(+5.49%) |
Dec 24, 2007 | 8.496 | 8.505 | 8.412 | 8.505 | 8,244 | +0.19(+2.25%) |
Dec 21, 2007 | 8.160 | 8.319 | 7.674 | 8.319 | 14,661 | +0.17(+2.06%) |
Dec 20, 2007 | 8.786 | 8.973 | 8.150 | 8.150 | 6,119 | -0.66(-7.53%) |
Dec 19, 2007 | 9.169 | 9.206 | 8.814 | 8.814 | 18,986 | -0.53(-5.70%) |
Dec 18, 2007 | 9.347 | 9.347 | 9.347 | 9.347 | 1,284 | +0.08(+0.91%) |
Dec 17, 2007 | 9.253 | 9.272 | 9.160 | 9.263 | 9,495 | +0.00(+0.00%) |
Dec 14, 2007 | 9.178 | 9.281 | 8.945 | 9.263 | 2,139 | -0.08(-0.90%) |
Dec 13, 2007 | 9.178 | 9.347 | 9.178 | 9.347 | 962 | +0.07(+0.81%) |
Dec 12, 2007 | 9.120 | 9.272 | 9.120 | 9.272 | 1,390 | +0.06(+0.61%) |
Dec 11, 2007 | 9.253 | 9.347 | 9.216 | 9.216 | 9,201 | -0.09(-0.93%) |
Dec 10, 2007 | 9.431 | 9.431 | 9.020 | 9.302 | 1,604 | -0.03(-0.28%) |
Dec 07, 2007 | 9.235 | 9.337 | 9.113 | 9.328 | 57,805 | +0.21(+2.25%) |
Dec 06, 2007 | 9.440 | 9.440 | 8.935 | 9.122 | 3,530 | +0.06(+0.62%) |
Dec 05, 2007 | 9.100 | 9.160 | 8.926 | 9.066 | 4,194 | +0.05(+0.52%) |
Dec 04, 2007 | 9.440 | 9.440 | 9.020 | 9.020 | 13,366 | -0.34(-3.60%) |
Dec 03, 2007 | 10.28 | 10.43 | 9.356 | 9.356 | 19,901 | -0.93(-9.00%) |
Nov 30, 2007 | 11.08 | 11.08 | 10.28 | 10.28 | 15,736 | -0.23(-2.22%) |
Nov 29, 2007 | 9.487 | 11.08 | 9.487 | 10.52 | 9,495 | +0.94(+9.86%) |
Nov 28, 2007 | 9.206 | 9.580 | 8.992 | 9.571 | 4,065 | +0.58(+6.44%) |
Nov 27, 2007 | 8.758 | 8.992 | 8.739 | 8.992 | 12,985 | +0.09(+1.05%) |
Nov 26, 2007 | 9.347 | 9.365 | 8.646 | 8.898 | 33,527 | -0.23(-2.56%) |
Nov 23, 2007 | 9.132 | 9.132 | 9.132 | 9.132 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 9.160 | 9.347 | 9.113 | 9.132 | 20,435 | -0.01(-0.10%) |
Nov 20, 2007 | 9.580 | 9.580 | 9.132 | 9.141 | 15,201 | -0.43(-4.49%) |
Nov 19, 2007 | 9.064 | 9.571 | 9.029 | 9.571 | 6,205 | +0.21(+2.30%) |
Nov 16, 2007 | 9.020 | 9.580 | 9.020 | 9.356 | 15,029 | +0.29(+3.20%) |
Nov 15, 2007 | 9.255 | 9.255 | 9.020 | 9.066 | 6,194 | +0.00(+0.00%) |
Nov 14, 2007 | 9.066 | 9.235 | 9.066 | 9.066 | 2,763 | +0.04(+0.41%) |
Nov 13, 2007 | 9.066 | 9.169 | 8.982 | 9.029 | 6,205 | -0.04(-0.41%) |
Nov 12, 2007 | 8.674 | 9.263 | 8.664 | 9.066 | 10,608 | +0.29(+3.30%) |
Nov 09, 2007 | 8.851 | 9.104 | 8.739 | 8.777 | 13,564 | -0.07(-0.84%) |
Nov 08, 2007 | 9.132 | 9.272 | 8.851 | 8.851 | 48,552 | -0.17(-1.87%) |
Nov 07, 2007 | 9.805 | 9.805 | 9.020 | 9.020 | 33,873 | -0.32(-3.40%) |
Nov 06, 2007 | 9.113 | 9.515 | 9.113 | 9.337 | 39,462 | -0.12(-1.28%) |
Nov 05, 2007 | 9.440 | 9.534 | 9.272 | 9.459 | 5,194 | -0.31(-3.16%) |
Nov 02, 2007 | 9.851 | 10.03 | 9.655 | 9.767 | 2,440 | +0.02(+0.21%) |