Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.344 | 8.378 | 8.210 | 8.339 | 1,521,378 | -0.12(-1.37%) |
Jan 30, 2008 | 8.319 | 8.455 | 8.266 | 8.455 | 1,629,967 | +0.15(+1.81%) |
Jan 29, 2008 | 8.197 | 8.371 | 8.182 | 8.304 | 1,255,820 | +0.12(+1.49%) |
Jan 28, 2008 | 8.242 | 8.264 | 8.147 | 8.182 | 1,049,101 | +0.01(+0.06%) |
Jan 25, 2008 | 8.195 | 8.254 | 8.128 | 8.177 | 1,487,870 | +0.02(+0.21%) |
Jan 24, 2008 | 8.075 | 8.192 | 8.053 | 8.160 | 1,668,780 | +0.07(+0.89%) |
Jan 23, 2008 | 7.994 | 8.105 | 7.927 | 8.088 | 2,362,237 | -0.04(-0.43%) |
Jan 22, 2008 | 8.078 | 8.163 | 7.896 | 8.123 | 2,537,067 | -0.12(-1.46%) |
Jan 21, 2008 | 8.317 | 8.423 | 8.187 | 8.244 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.317 | 8.423 | 8.187 | 8.244 | 1,563,727 | -0.06(-0.73%) |
Jan 17, 2008 | 8.394 | 8.414 | 8.255 | 8.304 | 1,259,152 | -0.02(-0.20%) |
Jan 16, 2008 | 8.358 | 8.361 | 8.195 | 8.321 | 1,616,869 | -0.05(-0.54%) |
Jan 15, 2008 | 8.373 | 8.403 | 8.317 | 8.366 | 1,408,316 | -0.05(-0.58%) |
Jan 14, 2008 | 8.455 | 8.471 | 8.396 | 8.415 | 1,092,458 | -0.02(-0.28%) |
Jan 11, 2008 | 8.415 | 8.470 | 8.379 | 8.438 | 897,154 | -0.01(-0.12%) |
Jan 10, 2008 | 8.505 | 8.528 | 8.394 | 8.448 | 904,907 | -0.01(-0.12%) |
Jan 09, 2008 | 8.574 | 8.574 | 8.376 | 8.458 | 937,967 | -0.08(-0.94%) |
Jan 08, 2008 | 8.538 | 8.679 | 8.523 | 8.538 | 1,183,845 | +0.04(+0.43%) |
Jan 07, 2008 | 8.436 | 8.527 | 8.399 | 8.502 | 1,206,722 | +0.02(+0.22%) |
Jan 04, 2008 | 8.689 | 8.689 | 8.428 | 8.483 | 1,589,232 | -0.19(-2.20%) |
Jan 03, 2008 | 8.579 | 8.706 | 8.579 | 8.674 | 788,117 | +0.05(+0.56%) |
Jan 02, 2008 | 8.731 | 8.780 | 8.624 | 8.626 | 737,066 | -0.08(-0.92%) |
Jan 01, 2008 | 8.681 | 8.706 | 8.572 | 8.706 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.681 | 8.706 | 8.572 | 8.706 | 12,180,373 | +0.00(+0.00%) |
Dec 28, 2007 | 8.713 | 8.847 | 8.599 | 8.706 | 1,472,251 | -0.01(-0.13%) |
Dec 27, 2007 | 8.731 | 8.748 | 8.564 | 8.718 | 1,531,473 | -0.05(-0.59%) |
Dec 26, 2007 | 8.605 | 8.780 | 8.522 | 8.769 | 1,127,102 | +0.15(+1.79%) |
Dec 24, 2007 | 8.379 | 8.617 | 8.356 | 8.615 | 900,726 | +0.21(+2.51%) |
Dec 21, 2007 | 8.215 | 8.435 | 8.170 | 8.405 | 1,831,615 | +0.17(+2.12%) |
Dec 20, 2007 | 8.294 | 8.316 | 8.170 | 8.230 | 1,549,989 | -0.07(-0.87%) |
Dec 19, 2007 | 8.307 | 8.356 | 8.235 | 8.302 | 1,300,916 | -0.02(-0.22%) |
Dec 18, 2007 | 8.445 | 8.445 | 8.266 | 8.321 | 1,392,900 | -0.04(-0.48%) |
Dec 17, 2007 | 8.445 | 8.445 | 8.316 | 8.361 | 4,652,357 | -0.04(-0.46%) |
Dec 14, 2007 | 8.388 | 8.415 | 8.329 | 8.399 | 879,820 | -0.01(-0.16%) |
Dec 13, 2007 | 8.373 | 8.458 | 8.351 | 8.413 | 1,456,219 | -0.03(-0.36%) |
Dec 12, 2007 | 8.530 | 8.627 | 8.426 | 8.443 | 2,402,453 | -0.08(-0.96%) |
Dec 11, 2007 | 8.589 | 8.656 | 8.513 | 8.525 | 1,199,972 | -0.09(-1.03%) |
Dec 10, 2007 | 8.734 | 8.781 | 8.567 | 8.614 | 709,889 | -0.02(-0.19%) |
Dec 07, 2007 | 8.520 | 8.691 | 8.520 | 8.631 | 880,471 | +0.04(+0.49%) |
Dec 06, 2007 | 8.612 | 8.652 | 8.555 | 8.589 | 616,412 | -0.06(-0.66%) |
Dec 05, 2007 | 8.614 | 8.662 | 8.599 | 8.646 | 787,239 | +0.01(+0.14%) |
Dec 04, 2007 | 8.646 | 8.677 | 8.570 | 8.634 | 1,199,375 | -0.07(-0.79%) |
Dec 03, 2007 | 8.773 | 8.790 | 8.664 | 8.703 | 775,293 | -0.05(-0.59%) |
Nov 30, 2007 | 8.565 | 8.766 | 8.482 | 8.754 | 1,396,483 | +0.19(+2.23%) |
Nov 29, 2007 | 8.530 | 8.572 | 8.468 | 8.564 | 1,323,016 | +0.08(+0.91%) |
Nov 28, 2007 | 8.438 | 8.488 | 8.416 | 8.487 | 1,603,149 | +0.01(+0.12%) |
Nov 27, 2007 | 8.475 | 8.498 | 8.388 | 8.476 | 1,468,165 | -0.03(-0.37%) |
Nov 26, 2007 | 8.415 | 8.540 | 8.410 | 8.508 | 1,531,473 | +0.01(+0.16%) |
Nov 23, 2007 | 8.307 | 8.495 | 8.307 | 8.495 | 562,063 | +0.14(+1.68%) |
Nov 21, 2007 | 8.401 | 8.416 | 7.743 | 8.354 | 5,734,077 | -0.12(-1.38%) |
Nov 20, 2007 | 8.522 | 8.550 | 8.431 | 8.471 | 1,368,410 | -0.03(-0.37%) |
Nov 19, 2007 | 8.475 | 8.540 | 8.461 | 8.503 | 2,882,263 | -0.03(-0.39%) |
Nov 16, 2007 | 8.458 | 8.585 | 8.458 | 8.537 | 1,136,659 | +0.02(+0.20%) |
Nov 15, 2007 | 8.545 | 8.646 | 8.461 | 8.520 | 1,693,938 | -0.08(-0.88%) |
Nov 14, 2007 | 8.781 | 8.781 | 8.577 | 8.595 | 1,496,232 | -0.08(-0.89%) |
Nov 13, 2007 | 8.764 | 8.790 | 8.574 | 8.672 | 1,891,644 | -0.04(-0.40%) |
Nov 12, 2007 | 8.703 | 8.790 | 8.682 | 8.708 | 848,163 | -0.08(-0.93%) |
Nov 09, 2007 | 8.836 | 8.935 | 8.664 | 8.790 | 1,812,388 | -0.12(-1.33%) |
Nov 08, 2007 | 8.939 | 9.026 | 8.873 | 8.908 | 1,254,350 | -0.06(-0.71%) |
Nov 07, 2007 | 8.960 | 9.027 | 8.907 | 8.972 | 1,016,601 | -0.02(-0.24%) |
Nov 06, 2007 | 8.944 | 9.024 | 8.940 | 8.994 | 808,742 | +0.02(+0.17%) |
Nov 05, 2007 | 8.975 | 9.039 | 8.908 | 8.979 | 1,514,748 | -0.05(-0.52%) |
Nov 02, 2007 | 9.049 | 9.166 | 8.877 | 9.026 | 2,363,510 | -0.16(-1.71%) |