Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 5.650 | 5.744 | 5.465 | 5.639 | 63,952,340 | -0.14(-2.38%) |
Jan 30, 2008 | 5.733 | 5.864 | 5.611 | 5.777 | 57,831,200 | -0.05(-0.87%) |
Jan 29, 2008 | 5.754 | 5.850 | 5.605 | 5.827 | 45,185,844 | +0.17(+3.08%) |
Jan 28, 2008 | 5.701 | 5.758 | 5.532 | 5.653 | 62,969,484 | -0.07(-1.20%) |
Jan 25, 2008 | 6.160 | 6.297 | 5.694 | 5.722 | 75,004,880 | -0.21(-3.56%) |
Jan 24, 2008 | 5.618 | 5.935 | 5.566 | 5.933 | 65,097,696 | +0.42(+7.66%) |
Jan 23, 2008 | 5.192 | 5.673 | 5.141 | 5.511 | 100,632,736 | +0.08(+1.48%) |
Jan 22, 2008 | 5.153 | 5.545 | 5.121 | 5.430 | 77,374,944 | -0.27(-4.67%) |
Jan 21, 2008 | 5.359 | 5.726 | 5.164 | 5.696 | 100,344,000 | +0.00(+0.00%) |
Jan 18, 2008 | 5.359 | 5.726 | 5.164 | 5.696 | 100,342,696 | +0.35(+6.61%) |
Jan 17, 2008 | 5.522 | 5.669 | 5.329 | 5.343 | 123,413,288 | -0.09(-1.73%) |
Jan 16, 2008 | 5.738 | 5.816 | 5.311 | 5.437 | 159,659,424 | -0.69(-11.30%) |
Jan 15, 2008 | 6.375 | 6.439 | 6.022 | 6.130 | 79,122,480 | -0.49(-7.35%) |
Jan 14, 2008 | 6.295 | 6.625 | 6.194 | 6.616 | 58,780,964 | +0.41(+6.65%) |
Jan 11, 2008 | 6.334 | 6.467 | 6.157 | 6.203 | 62,428,620 | -0.28(-4.38%) |
Jan 10, 2008 | 6.444 | 6.591 | 6.359 | 6.487 | 60,442,884 | -0.14(-2.08%) |
Jan 09, 2008 | 6.384 | 6.627 | 6.290 | 6.625 | 80,788,144 | +0.33(+5.17%) |
Jan 08, 2008 | 6.203 | 6.717 | 6.059 | 6.299 | 120,677,544 | +0.13(+2.12%) |
Jan 07, 2008 | 6.925 | 6.983 | 6.043 | 6.169 | 109,758,880 | -0.71(-10.33%) |
Jan 04, 2008 | 7.286 | 7.322 | 6.834 | 6.880 | 80,246,912 | -0.63(-8.40%) |
Jan 03, 2008 | 7.613 | 7.765 | 7.483 | 7.510 | 51,816,980 | -0.06(-0.79%) |
Jan 02, 2008 | 7.824 | 7.854 | 7.467 | 7.570 | 52,760,420 | -0.23(-2.97%) |
Jan 01, 2008 | 7.914 | 8.058 | 7.799 | 7.801 | 30,114,450 | +0.00(+0.00%) |
Dec 31, 2007 | 7.914 | 8.058 | 7.799 | 7.801 | 29,965,498 | -0.18(-2.21%) |
Dec 28, 2007 | 8.045 | 8.141 | 7.909 | 7.978 | 28,144,794 | -0.08(-1.00%) |
Dec 27, 2007 | 8.301 | 8.347 | 8.038 | 8.058 | 26,313,360 | -0.26(-3.09%) |
Dec 26, 2007 | 8.221 | 8.315 | 8.141 | 8.315 | 23,475,640 | +0.11(+1.34%) |
Dec 24, 2007 | 8.123 | 8.244 | 8.063 | 8.205 | 11,338,383 | +0.14(+1.76%) |
Dec 21, 2007 | 8.162 | 8.233 | 7.990 | 8.063 | 47,248,912 | -0.00(-0.03%) |
Dec 20, 2007 | 8.026 | 8.084 | 7.859 | 8.065 | 30,518,292 | +0.17(+2.09%) |
Dec 19, 2007 | 7.799 | 7.973 | 7.767 | 7.900 | 27,639,518 | +0.07(+0.94%) |
Dec 18, 2007 | 7.749 | 7.912 | 7.671 | 7.827 | 43,267,636 | +0.19(+2.55%) |
Dec 17, 2007 | 7.957 | 8.033 | 7.613 | 7.632 | 55,316,320 | -0.41(-5.10%) |
Dec 14, 2007 | 7.875 | 8.129 | 7.822 | 8.042 | 38,594,028 | +0.13(+1.65%) |
Dec 13, 2007 | 8.035 | 8.088 | 7.678 | 7.912 | 54,548,532 | -0.22(-2.73%) |
Dec 12, 2007 | 8.196 | 8.276 | 7.976 | 8.134 | 67,318,840 | +0.27(+3.44%) |
Dec 11, 2007 | 8.022 | 8.168 | 7.845 | 7.863 | 63,495,668 | +0.01(+0.12%) |
Dec 10, 2007 | 7.795 | 7.946 | 7.772 | 7.854 | 36,668,972 | +0.08(+1.09%) |
Dec 07, 2007 | 7.900 | 7.909 | 7.689 | 7.769 | 34,917,324 | -0.10(-1.25%) |
Dec 06, 2007 | 7.694 | 7.893 | 7.625 | 7.868 | 40,462,012 | +0.16(+2.02%) |
Dec 05, 2007 | 7.611 | 7.854 | 7.517 | 7.712 | 72,683,544 | +0.38(+5.19%) |
Dec 04, 2007 | 7.370 | 7.396 | 7.189 | 7.331 | 40,522,956 | -0.01(-0.09%) |
Dec 03, 2007 | 7.338 | 7.474 | 7.226 | 7.338 | 53,430,168 | +0.11(+1.46%) |
Nov 30, 2007 | 7.843 | 7.843 | 7.210 | 7.233 | 70,954,144 | -0.36(-4.77%) |
Nov 29, 2007 | 7.522 | 7.820 | 7.489 | 7.595 | 53,318,560 | +0.06(+0.82%) |
Nov 28, 2007 | 7.283 | 7.634 | 7.249 | 7.533 | 62,635,564 | +0.47(+6.69%) |
Nov 27, 2007 | 6.866 | 7.081 | 6.813 | 7.061 | 50,018,896 | +0.29(+4.30%) |
Nov 26, 2007 | 6.925 | 7.068 | 6.756 | 6.770 | 42,069,504 | -0.16(-2.32%) |
Nov 23, 2007 | 6.861 | 6.960 | 6.774 | 6.930 | 15,478,004 | +0.12(+1.72%) |
Nov 21, 2007 | 6.742 | 6.976 | 6.721 | 6.813 | 70,696,984 | -0.07(-1.07%) |
Nov 20, 2007 | 7.070 | 7.081 | 6.676 | 6.886 | 67,880,208 | -0.05(-0.76%) |
Nov 19, 2007 | 7.336 | 7.373 | 6.900 | 6.939 | 61,971,784 | -0.50(-6.75%) |
Nov 16, 2007 | 7.338 | 7.462 | 7.279 | 7.441 | 46,179,028 | +0.16(+2.24%) |
Nov 15, 2007 | 7.330 | 7.398 | 7.109 | 7.279 | 54,120,256 | -0.10(-1.34%) |
Nov 14, 2007 | 7.685 | 7.758 | 7.338 | 7.377 | 72,681,816 | -0.12(-1.56%) |
Nov 13, 2007 | 6.999 | 7.501 | 6.978 | 7.494 | 79,224,256 | +0.61(+8.82%) |
Nov 12, 2007 | 7.648 | 7.703 | 6.886 | 6.886 | 77,990,520 | -0.76(-9.98%) |
Nov 09, 2007 | 7.923 | 7.980 | 7.487 | 7.650 | 94,960,536 | -0.11(-1.41%) |
Nov 08, 2007 | 8.198 | 8.347 | 7.524 | 7.760 | 108,219,496 | -0.52(-6.27%) |
Nov 07, 2007 | 8.687 | 8.721 | 8.210 | 8.278 | 58,586,356 | -0.41(-4.75%) |
Nov 06, 2007 | 8.505 | 8.760 | 8.466 | 8.691 | 60,463,424 | +0.27(+3.16%) |
Nov 05, 2007 | 8.354 | 8.627 | 8.301 | 8.425 | 47,604,828 | +0.00(+0.00%) |
Nov 02, 2007 | 8.226 | 8.485 | 8.111 | 8.425 | 53,619,952 | +0.31(+3.84%) |