Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.475 | 6.773 | 6.468 | 6.758 | 65,254,420 | +0.19(+2.89%) |
Jan 30, 2008 | 6.665 | 6.717 | 6.535 | 6.568 | 58,948,948 | -0.12(-1.73%) |
Jan 29, 2008 | 6.617 | 6.714 | 6.535 | 6.684 | 44,906,340 | +0.10(+1.53%) |
Jan 28, 2008 | 6.420 | 6.591 | 6.356 | 6.583 | 51,342,896 | +0.17(+2.73%) |
Jan 25, 2008 | 6.483 | 6.539 | 6.390 | 6.408 | 57,729,616 | -0.08(-1.26%) |
Jan 24, 2008 | 6.390 | 6.542 | 6.341 | 6.490 | 84,463,064 | +0.07(+1.04%) |
Jan 23, 2008 | 6.033 | 6.457 | 5.995 | 6.423 | 97,410,048 | +0.23(+3.66%) |
Jan 22, 2008 | 6.081 | 6.338 | 6.077 | 6.196 | 94,677,872 | -0.14(-2.23%) |
Jan 21, 2008 | 6.453 | 6.617 | 6.274 | 6.338 | 112,625,464 | +0.00(+0.00%) |
Jan 18, 2008 | 6.453 | 6.617 | 6.274 | 6.338 | 112,625,464 | -0.14(-2.18%) |
Jan 17, 2008 | 6.717 | 6.788 | 6.475 | 6.479 | 79,800,816 | -0.29(-4.24%) |
Jan 16, 2008 | 6.691 | 6.937 | 6.576 | 6.766 | 94,393,480 | +0.19(+2.89%) |
Jan 15, 2008 | 6.494 | 6.654 | 6.490 | 6.576 | 86,311,800 | +0.00(+0.00%) |
Jan 14, 2008 | 6.412 | 6.632 | 6.379 | 6.576 | 65,173,096 | +0.20(+3.21%) |
Jan 11, 2008 | 6.319 | 6.431 | 6.282 | 6.371 | 60,758,128 | -0.04(-0.58%) |
Jan 10, 2008 | 6.330 | 6.457 | 6.193 | 6.408 | 63,926,708 | +0.06(+0.94%) |
Jan 09, 2008 | 6.248 | 6.349 | 6.140 | 6.349 | 73,058,944 | +0.16(+2.65%) |
Jan 08, 2008 | 6.341 | 6.446 | 6.181 | 6.185 | 65,939,776 | -0.14(-2.24%) |
Jan 07, 2008 | 6.360 | 6.442 | 6.263 | 6.327 | 54,469,404 | +0.06(+0.95%) |
Jan 04, 2008 | 6.546 | 6.580 | 6.252 | 6.267 | 61,807,900 | -0.19(-2.88%) |
Jan 03, 2008 | 6.591 | 6.628 | 6.375 | 6.453 | 64,979,108 | -0.13(-2.03%) |
Jan 02, 2008 | 6.810 | 6.855 | 6.587 | 6.587 | 69,078,432 | -0.21(-3.07%) |
Jan 01, 2008 | 6.777 | 6.851 | 6.773 | 6.795 | 53,052,444 | +0.00(+0.00%) |
Dec 31, 2007 | 6.777 | 6.851 | 6.773 | 6.795 | 52,544,160 | -0.05(-0.76%) |
Dec 28, 2007 | 6.955 | 6.955 | 6.829 | 6.848 | 50,326,600 | -0.01(-0.16%) |
Dec 27, 2007 | 6.915 | 7.008 | 6.851 | 6.859 | 45,894,436 | -0.04(-0.54%) |
Dec 26, 2007 | 6.747 | 6.907 | 6.747 | 6.896 | 35,719,628 | +0.09(+1.26%) |
Dec 24, 2007 | 6.851 | 6.877 | 6.788 | 6.810 | 23,291,116 | -0.04(-0.60%) |
Dec 21, 2007 | 6.762 | 6.892 | 6.680 | 6.851 | 92,143,784 | +0.11(+1.60%) |
Dec 20, 2007 | 6.717 | 6.751 | 6.676 | 6.743 | 58,238,348 | +0.03(+0.50%) |
Dec 19, 2007 | 6.699 | 6.736 | 6.676 | 6.710 | 63,936,164 | -0.02(-0.28%) |
Dec 18, 2007 | 6.732 | 6.747 | 6.688 | 6.728 | 95,242,032 | -0.01(-0.11%) |
Dec 17, 2007 | 6.702 | 6.754 | 6.699 | 6.736 | 83,256,560 | -0.01(-0.22%) |
Dec 14, 2007 | 6.635 | 6.792 | 6.635 | 6.751 | 81,631,304 | +0.04(+0.55%) |
Dec 13, 2007 | 6.531 | 6.732 | 6.509 | 6.714 | 70,825,312 | +0.15(+2.33%) |
Dec 12, 2007 | 6.736 | 6.740 | 6.464 | 6.561 | 213,187,040 | -0.06(-0.84%) |
Dec 11, 2007 | 6.795 | 6.844 | 6.617 | 6.617 | 118,901,632 | -0.21(-3.11%) |
Dec 10, 2007 | 6.777 | 6.866 | 6.769 | 6.829 | 98,106,960 | +0.03(+0.38%) |
Dec 07, 2007 | 6.788 | 6.937 | 6.773 | 6.803 | 119,924,792 | -0.01(-0.11%) |
Dec 06, 2007 | 6.781 | 6.903 | 6.714 | 6.810 | 147,485,216 | +0.04(+0.66%) |
Dec 05, 2007 | 7.048 | 7.112 | 6.728 | 6.766 | 314,858,816 | -0.95(-12.30%) |
Dec 04, 2007 | 7.756 | 7.834 | 7.685 | 7.715 | 62,721,068 | -0.12(-1.52%) |
Dec 03, 2007 | 7.573 | 8.046 | 7.569 | 7.834 | 71,002,520 | +0.19(+2.48%) |
Nov 30, 2007 | 7.640 | 7.912 | 7.436 | 7.644 | 71,337,808 | +0.09(+1.13%) |
Nov 29, 2007 | 7.398 | 7.603 | 7.350 | 7.558 | 58,107,380 | +0.13(+1.70%) |
Nov 28, 2007 | 7.350 | 7.458 | 7.309 | 7.432 | 91,722,624 | +0.19(+2.57%) |
Nov 27, 2007 | 7.123 | 7.271 | 7.075 | 7.246 | 68,851,560 | +0.14(+1.94%) |
Nov 26, 2007 | 7.223 | 7.235 | 7.106 | 7.108 | 73,308,368 | -0.16(-2.25%) |
Nov 23, 2007 | 7.209 | 7.272 | 7.130 | 7.272 | 27,071,932 | +0.13(+1.82%) |
Nov 21, 2007 | 7.164 | 7.238 | 7.093 | 7.142 | 55,680,808 | -0.07(-0.93%) |
Nov 20, 2007 | 7.261 | 7.324 | 7.067 | 7.209 | 68,798,024 | +0.01(+0.10%) |
Nov 19, 2007 | 7.361 | 7.361 | 7.160 | 7.201 | 72,428,664 | -0.20(-2.71%) |
Nov 16, 2007 | 7.342 | 7.428 | 7.257 | 7.402 | 60,745,392 | +0.09(+1.17%) |
Nov 15, 2007 | 7.324 | 7.547 | 7.287 | 7.316 | 74,515,368 | +0.00(+0.05%) |
Nov 14, 2007 | 7.465 | 7.521 | 7.283 | 7.313 | 78,840,928 | -0.10(-1.36%) |
Nov 13, 2007 | 7.097 | 7.424 | 7.008 | 7.413 | 102,975,392 | +0.36(+5.17%) |
Nov 12, 2007 | 7.209 | 7.257 | 7.048 | 7.048 | 81,287,880 | -0.16(-2.27%) |
Nov 09, 2007 | 7.257 | 7.313 | 7.179 | 7.212 | 86,983,848 | -0.16(-2.22%) |
Nov 08, 2007 | 7.491 | 7.495 | 7.264 | 7.376 | 95,862,376 | -0.10(-1.34%) |
Nov 07, 2007 | 7.614 | 7.689 | 7.462 | 7.476 | 87,542,648 | -0.22(-2.90%) |
Nov 06, 2007 | 7.622 | 7.730 | 7.592 | 7.700 | 67,431,264 | +0.10(+1.32%) |
Nov 05, 2007 | 7.610 | 7.663 | 7.569 | 7.599 | 64,739,672 | -0.05(-0.63%) |
Nov 02, 2007 | 7.711 | 7.730 | 7.603 | 7.648 | 105,768,216 | -0.02(-0.24%) |