Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.301 | 8.612 | 8.231 | 8.472 | 206,026 | +0.04(+0.42%) |
Jan 30, 2008 | 8.424 | 8.766 | 8.380 | 8.437 | 307,100 | -0.02(-0.21%) |
Jan 29, 2008 | 8.626 | 8.665 | 8.415 | 8.455 | 160,880 | -0.06(-0.67%) |
Jan 28, 2008 | 8.284 | 8.569 | 8.148 | 8.512 | 191,994 | +0.24(+2.91%) |
Jan 25, 2008 | 8.503 | 8.604 | 8.161 | 8.271 | 176,822 | -0.10(-1.20%) |
Jan 24, 2008 | 8.503 | 8.542 | 8.253 | 8.371 | 288,619 | -0.06(-0.73%) |
Jan 23, 2008 | 7.894 | 8.498 | 7.894 | 8.433 | 453,776 | +0.28(+3.50%) |
Jan 22, 2008 | 7.986 | 8.455 | 7.986 | 8.148 | 363,405 | -0.08(-1.01%) |
Jan 21, 2008 | 8.161 | 8.371 | 8.012 | 8.231 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.161 | 8.371 | 8.012 | 8.231 | 493,494 | +0.06(+0.70%) |
Jan 17, 2008 | 8.100 | 8.222 | 7.959 | 8.174 | 616,938 | +0.10(+1.19%) |
Jan 16, 2008 | 7.745 | 8.214 | 7.731 | 8.078 | 466,582 | +0.32(+4.18%) |
Jan 15, 2008 | 7.824 | 7.850 | 7.731 | 7.753 | 450,383 | -0.15(-1.89%) |
Jan 14, 2008 | 8.165 | 8.170 | 7.845 | 7.902 | 751,310 | -0.12(-1.48%) |
Jan 11, 2008 | 7.937 | 8.043 | 7.854 | 8.021 | 556,248 | -0.02(-0.27%) |
Jan 10, 2008 | 8.021 | 8.143 | 7.894 | 8.043 | 535,714 | -0.01(-0.11%) |
Jan 09, 2008 | 8.065 | 8.087 | 7.828 | 8.051 | 748,585 | -0.08(-1.02%) |
Jan 08, 2008 | 8.402 | 8.569 | 8.130 | 8.135 | 479,056 | -0.24(-2.83%) |
Jan 07, 2008 | 8.507 | 8.560 | 8.165 | 8.371 | 1,930,653 | -0.16(-1.85%) |
Jan 04, 2008 | 8.823 | 8.897 | 8.529 | 8.529 | 432,587 | -0.36(-4.09%) |
Jan 03, 2008 | 8.998 | 9.191 | 8.875 | 8.893 | 341,096 | -0.06(-0.64%) |
Jan 02, 2008 | 9.235 | 9.305 | 8.924 | 8.950 | 476,573 | -0.28(-3.08%) |
Jan 01, 2008 | 9.217 | 9.287 | 9.046 | 9.235 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.217 | 9.287 | 9.046 | 9.235 | 385,504 | +0.05(+0.52%) |
Dec 28, 2007 | 9.296 | 9.397 | 9.145 | 9.187 | 273,860 | -0.12(-1.27%) |
Dec 27, 2007 | 9.550 | 9.577 | 9.235 | 9.305 | 311,207 | -0.25(-2.66%) |
Dec 26, 2007 | 9.678 | 9.752 | 9.511 | 9.559 | 369,843 | -0.15(-1.58%) |
Dec 24, 2007 | 9.599 | 9.730 | 9.537 | 9.713 | 149,899 | +0.20(+2.12%) |
Dec 21, 2007 | 9.691 | 9.897 | 9.423 | 9.511 | 423,917 | -0.08(-0.87%) |
Dec 20, 2007 | 9.743 | 9.778 | 9.274 | 9.594 | 349,994 | -0.07(-0.73%) |
Dec 19, 2007 | 9.463 | 9.800 | 9.270 | 9.664 | 703,867 | +0.21(+2.23%) |
Dec 18, 2007 | 9.559 | 9.695 | 9.173 | 9.454 | 652,531 | -0.10(-1.06%) |
Dec 17, 2007 | 9.691 | 9.726 | 9.515 | 9.555 | 302,309 | -0.22(-2.29%) |
Dec 14, 2007 | 9.862 | 9.958 | 9.778 | 9.778 | 634,281 | -0.18(-1.85%) |
Dec 13, 2007 | 9.932 | 10.12 | 9.888 | 9.962 | 264,959 | -0.03(-0.31%) |
Dec 12, 2007 | 10.37 | 10.46 | 9.897 | 9.993 | 605,987 | -0.00(-0.04%) |
Dec 11, 2007 | 10.72 | 10.78 | 9.971 | 9.997 | 539,821 | -0.69(-6.44%) |
Dec 10, 2007 | 10.66 | 10.74 | 10.60 | 10.69 | 150,356 | +0.05(+0.45%) |
Dec 07, 2007 | 10.73 | 10.83 | 10.60 | 10.64 | 210,509 | -0.09(-0.86%) |
Dec 06, 2007 | 10.45 | 10.73 | 10.41 | 10.73 | 254,624 | +0.32(+3.07%) |
Dec 05, 2007 | 10.49 | 10.58 | 10.30 | 10.41 | 193,934 | +0.11(+1.06%) |
Dec 04, 2007 | 10.62 | 10.67 | 10.26 | 10.30 | 233,177 | -0.41(-3.85%) |
Dec 03, 2007 | 10.72 | 10.74 | 10.55 | 10.71 | 213,099 | -0.02(-0.16%) |
Nov 30, 2007 | 10.77 | 10.85 | 10.65 | 10.73 | 320,333 | +0.11(+1.07%) |
Nov 29, 2007 | 10.63 | 10.81 | 10.54 | 10.62 | 321,186 | -0.07(-0.62%) |
Nov 28, 2007 | 10.43 | 10.74 | 10.43 | 10.68 | 219,031 | +0.28(+2.70%) |
Nov 27, 2007 | 10.28 | 10.46 | 10.12 | 10.40 | 467,609 | +0.13(+1.24%) |
Nov 26, 2007 | 10.66 | 10.66 | 10.23 | 10.27 | 529,782 | -0.40(-3.74%) |
Nov 23, 2007 | 10.60 | 10.73 | 10.49 | 10.67 | 106,093 | +0.18(+1.71%) |
Nov 21, 2007 | 10.24 | 10.52 | 10.12 | 10.49 | 326,493 | +0.20(+1.96%) |
Nov 20, 2007 | 10.71 | 10.77 | 10.10 | 10.29 | 593,210 | -0.46(-4.28%) |
Nov 19, 2007 | 10.98 | 11.00 | 10.68 | 10.75 | 351,429 | -0.36(-3.27%) |
Nov 16, 2007 | 11.45 | 11.45 | 10.88 | 11.12 | 543,015 | -0.31(-2.69%) |
Nov 15, 2007 | 11.50 | 11.58 | 11.33 | 11.42 | 472,058 | -0.13(-1.14%) |
Nov 14, 2007 | 11.61 | 11.70 | 11.51 | 11.55 | 496,471 | -0.05(-0.45%) |
Nov 13, 2007 | 11.13 | 11.62 | 11.12 | 11.61 | 540,505 | +0.52(+4.66%) |
Nov 12, 2007 | 11.36 | 11.50 | 11.09 | 11.09 | 557,166 | -0.26(-2.32%) |
Nov 09, 2007 | 11.83 | 11.83 | 11.31 | 11.35 | 451,296 | -0.64(-5.30%) |
Nov 08, 2007 | 12.22 | 12.33 | 11.61 | 11.99 | 644,545 | -0.40(-3.22%) |
Nov 07, 2007 | 12.56 | 12.60 | 12.25 | 12.39 | 341,324 | -0.18(-1.46%) |
Nov 06, 2007 | 12.42 | 12.58 | 12.26 | 12.57 | 312,804 | +0.21(+1.67%) |
Nov 05, 2007 | 12.50 | 12.68 | 12.32 | 12.36 | 339,042 | -0.35(-2.72%) |
Nov 02, 2007 | 13.34 | 13.35 | 12.64 | 12.71 | 356,610 | -0.50(-3.75%) |