Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.009 | 8.206 | 7.922 | 8.138 | 46,893,012 | +0.06(+0.79%) |
Jan 30, 2008 | 8.057 | 8.265 | 8.027 | 8.075 | 40,315,124 | -0.00(-0.03%) |
Jan 29, 2008 | 8.070 | 8.143 | 8.044 | 8.077 | 38,986,416 | +0.05(+0.57%) |
Jan 28, 2008 | 7.902 | 8.057 | 7.876 | 8.031 | 38,883,452 | +0.12(+1.58%) |
Jan 25, 2008 | 8.079 | 8.158 | 7.858 | 7.906 | 37,697,920 | -0.10(-1.23%) |
Jan 24, 2008 | 7.887 | 8.053 | 7.878 | 8.005 | 34,847,452 | +0.12(+1.53%) |
Jan 23, 2008 | 7.757 | 7.963 | 7.538 | 7.884 | 68,969,200 | -0.11(-1.34%) |
Jan 22, 2008 | 7.735 | 8.053 | 7.716 | 7.992 | 44,799,756 | -0.16(-1.99%) |
Jan 21, 2008 | 8.099 | 8.272 | 8.018 | 8.154 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.099 | 8.272 | 8.018 | 8.154 | 49,456,572 | +0.09(+1.17%) |
Jan 17, 2008 | 8.441 | 8.557 | 8.031 | 8.060 | 50,852,572 | -0.37(-4.37%) |
Jan 16, 2008 | 8.607 | 8.673 | 8.340 | 8.427 | 43,336,624 | -0.23(-2.68%) |
Jan 15, 2008 | 8.774 | 8.824 | 8.611 | 8.660 | 34,446,156 | -0.21(-2.32%) |
Jan 14, 2008 | 8.699 | 8.896 | 8.699 | 8.865 | 39,046,572 | +0.21(+2.43%) |
Jan 11, 2008 | 8.544 | 8.706 | 8.480 | 8.655 | 29,087,272 | +0.05(+0.59%) |
Jan 10, 2008 | 8.541 | 8.649 | 8.454 | 8.605 | 35,013,220 | +0.03(+0.38%) |
Jan 09, 2008 | 8.443 | 8.607 | 8.425 | 8.572 | 29,385,612 | +0.14(+1.61%) |
Jan 08, 2008 | 8.622 | 8.662 | 8.419 | 8.436 | 27,923,000 | -0.13(-1.48%) |
Jan 07, 2008 | 8.646 | 8.664 | 8.436 | 8.563 | 33,396,468 | -0.05(-0.56%) |
Jan 04, 2008 | 8.730 | 8.817 | 8.596 | 8.611 | 34,091,024 | -0.26(-2.91%) |
Jan 03, 2008 | 8.811 | 8.944 | 8.765 | 8.870 | 33,422,284 | +0.11(+1.22%) |
Jan 02, 2008 | 8.675 | 8.789 | 8.675 | 8.763 | 33,443,490 | +0.18(+2.07%) |
Jan 01, 2008 | 8.620 | 8.689 | 8.585 | 8.585 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.620 | 8.689 | 8.585 | 8.585 | 12,419,258 | -0.07(-0.83%) |
Dec 28, 2007 | 8.587 | 8.706 | 8.587 | 8.657 | 16,095,604 | +0.09(+1.05%) |
Dec 27, 2007 | 8.526 | 8.625 | 8.526 | 8.568 | 13,990,426 | -0.02(-0.20%) |
Dec 26, 2007 | 8.487 | 8.627 | 8.487 | 8.585 | 16,603,382 | +0.03(+0.31%) |
Dec 24, 2007 | 8.600 | 8.631 | 8.533 | 8.559 | 10,084,756 | -0.00(-0.03%) |
Dec 21, 2007 | 8.408 | 8.585 | 8.381 | 8.561 | 36,478,604 | +0.15(+1.82%) |
Dec 20, 2007 | 8.395 | 8.449 | 8.316 | 8.408 | 21,230,556 | +0.02(+0.29%) |
Dec 19, 2007 | 8.355 | 8.441 | 8.307 | 8.384 | 23,092,866 | +0.03(+0.37%) |
Dec 18, 2007 | 8.281 | 8.397 | 8.263 | 8.353 | 29,449,476 | +0.12(+1.41%) |
Dec 17, 2007 | 8.329 | 8.401 | 8.173 | 8.237 | 28,907,708 | -0.13(-1.57%) |
Dec 14, 2007 | 8.506 | 8.508 | 8.344 | 8.368 | 32,420,660 | -0.16(-1.87%) |
Dec 13, 2007 | 8.388 | 8.557 | 8.384 | 8.528 | 29,784,308 | +0.08(+0.99%) |
Dec 12, 2007 | 8.408 | 8.484 | 8.357 | 8.445 | 31,760,170 | +0.17(+2.04%) |
Dec 11, 2007 | 8.456 | 8.524 | 8.274 | 8.276 | 27,523,506 | -0.17(-2.00%) |
Dec 10, 2007 | 8.410 | 8.452 | 8.384 | 8.445 | 19,388,718 | +0.04(+0.50%) |
Dec 07, 2007 | 8.441 | 8.498 | 8.335 | 8.403 | 20,494,436 | -0.02(-0.21%) |
Dec 06, 2007 | 8.257 | 8.476 | 8.252 | 8.421 | 35,412,348 | +0.17(+2.07%) |
Dec 05, 2007 | 8.250 | 8.292 | 8.215 | 8.250 | 27,073,734 | +0.06(+0.78%) |
Dec 04, 2007 | 8.180 | 8.259 | 8.141 | 8.187 | 34,153,112 | -0.03(-0.32%) |
Dec 03, 2007 | 8.162 | 8.230 | 8.112 | 8.213 | 33,279,600 | -0.08(-0.92%) |
Nov 30, 2007 | 8.300 | 8.375 | 8.193 | 8.289 | 47,616,344 | -0.03(-0.37%) |
Nov 29, 2007 | 8.432 | 8.432 | 8.292 | 8.320 | 44,975,744 | +0.01(+0.08%) |
Nov 28, 2007 | 8.235 | 8.346 | 8.119 | 8.314 | 58,615,396 | +0.13(+1.55%) |
Nov 27, 2007 | 8.250 | 8.254 | 8.018 | 8.187 | 36,331,808 | -0.10(-1.16%) |
Nov 26, 2007 | 8.452 | 8.460 | 8.276 | 8.283 | 26,689,540 | -0.07(-0.81%) |
Nov 23, 2007 | 8.257 | 8.357 | 8.176 | 8.351 | 11,078,072 | +0.18(+2.25%) |
Nov 21, 2007 | 8.285 | 8.366 | 8.158 | 8.167 | 34,202,988 | -0.17(-2.05%) |
Nov 20, 2007 | 8.320 | 8.454 | 8.250 | 8.338 | 44,253,876 | +0.07(+0.79%) |
Nov 19, 2007 | 8.419 | 8.419 | 8.224 | 8.272 | 28,967,290 | -0.09(-1.07%) |
Nov 16, 2007 | 8.395 | 8.491 | 8.300 | 8.362 | 40,467,748 | -0.02(-0.21%) |
Nov 15, 2007 | 8.401 | 8.504 | 8.296 | 8.379 | 38,115,756 | -0.13(-1.52%) |
Nov 14, 2007 | 8.605 | 8.688 | 8.480 | 8.508 | 27,161,448 | -0.06(-0.69%) |
Nov 13, 2007 | 8.473 | 8.576 | 8.349 | 8.568 | 36,164,372 | +0.10(+1.14%) |
Nov 12, 2007 | 8.760 | 8.837 | 8.458 | 8.471 | 48,281,140 | -0.34(-3.83%) |
Nov 09, 2007 | 8.971 | 10.37 | 8.798 | 8.809 | 39,874,272 | -0.18(-2.05%) |
Nov 08, 2007 | 8.787 | 9.021 | 8.787 | 8.993 | 55,967,700 | +0.21(+2.39%) |
Nov 07, 2007 | 8.918 | 8.986 | 8.771 | 8.782 | 44,915,416 | -0.12(-1.40%) |
Nov 06, 2007 | 8.725 | 8.914 | 8.725 | 8.907 | 32,916,046 | +0.23(+2.60%) |
Nov 05, 2007 | 8.596 | 8.758 | 8.596 | 8.682 | 29,714,256 | -0.09(-1.07%) |
Nov 02, 2007 | 8.662 | 8.784 | 8.640 | 8.776 | 34,152,012 | +0.15(+1.75%) |