Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.971 | 7.359 | 6.937 | 7.255 | 114,093,144 | -0.12(-1.61%) |
Jan 30, 2008 | 7.673 | 7.746 | 7.270 | 7.374 | 59,032,360 | -0.29(-3.76%) |
Jan 29, 2008 | 7.620 | 7.815 | 7.543 | 7.662 | 27,686,470 | +0.12(+1.58%) |
Jan 28, 2008 | 7.462 | 7.596 | 7.351 | 7.543 | 35,189,548 | +0.00(+0.00%) |
Jan 25, 2008 | 7.915 | 7.934 | 7.470 | 7.543 | 46,253,604 | -0.30(-3.86%) |
Jan 24, 2008 | 7.712 | 7.857 | 7.643 | 7.846 | 54,465,864 | +0.14(+1.79%) |
Jan 23, 2008 | 6.952 | 7.746 | 6.948 | 7.708 | 67,728,560 | +0.54(+7.61%) |
Jan 22, 2008 | 6.825 | 7.240 | 6.775 | 7.163 | 56,995,212 | +0.00(+0.05%) |
Jan 21, 2008 | 7.197 | 7.424 | 7.056 | 7.159 | 51,569,668 | +0.00(+0.00%) |
Jan 18, 2008 | 7.197 | 7.424 | 7.056 | 7.159 | 51,568,500 | -0.15(-2.05%) |
Jan 17, 2008 | 7.393 | 7.474 | 7.293 | 7.309 | 30,563,580 | -0.10(-1.30%) |
Jan 16, 2008 | 7.270 | 7.585 | 7.228 | 7.405 | 43,214,940 | +0.18(+2.44%) |
Jan 15, 2008 | 7.389 | 7.443 | 7.220 | 7.228 | 37,807,064 | -0.27(-3.63%) |
Jan 14, 2008 | 7.635 | 7.658 | 7.455 | 7.501 | 30,231,484 | -0.09(-1.21%) |
Jan 11, 2008 | 7.662 | 7.700 | 7.489 | 7.593 | 47,125,792 | -0.20(-2.56%) |
Jan 10, 2008 | 7.458 | 7.861 | 7.359 | 7.792 | 59,247,248 | +0.33(+4.37%) |
Jan 09, 2008 | 7.673 | 7.738 | 7.297 | 7.466 | 63,088,912 | -0.15(-2.01%) |
Jan 08, 2008 | 7.742 | 8.061 | 7.608 | 7.620 | 164,536,464 | +0.57(+8.05%) |
Jan 07, 2008 | 7.021 | 7.217 | 6.948 | 7.052 | 64,443,588 | +0.10(+1.49%) |
Jan 04, 2008 | 7.086 | 7.113 | 6.906 | 6.948 | 52,267,440 | -0.23(-3.16%) |
Jan 03, 2008 | 7.408 | 7.443 | 7.090 | 7.174 | 62,477,384 | -0.23(-3.16%) |
Jan 02, 2008 | 7.727 | 7.735 | 7.397 | 7.408 | 59,230,200 | -0.45(-5.67%) |
Jan 01, 2008 | 7.669 | 7.888 | 7.662 | 7.854 | 33,181,228 | +0.00(+0.00%) |
Dec 31, 2007 | 7.669 | 7.888 | 7.662 | 7.854 | 33,058,436 | +0.13(+1.69%) |
Dec 28, 2007 | 7.807 | 7.850 | 7.723 | 7.723 | 24,927,550 | -0.13(-1.61%) |
Dec 27, 2007 | 7.888 | 7.938 | 7.784 | 7.850 | 21,328,156 | -0.14(-1.73%) |
Dec 26, 2007 | 8.057 | 8.061 | 7.926 | 7.988 | 14,314,228 | -0.15(-1.89%) |
Dec 24, 2007 | 8.103 | 8.172 | 8.061 | 8.141 | 12,588,195 | +0.06(+0.76%) |
Dec 21, 2007 | 7.907 | 8.126 | 7.865 | 8.080 | 52,241,752 | +0.20(+2.58%) |
Dec 20, 2007 | 7.731 | 7.888 | 7.692 | 7.877 | 29,969,414 | +0.19(+2.50%) |
Dec 19, 2007 | 7.796 | 7.888 | 7.631 | 7.685 | 36,904,384 | -0.22(-2.77%) |
Dec 18, 2007 | 7.731 | 7.949 | 7.731 | 7.903 | 34,730,296 | +0.17(+2.23%) |
Dec 17, 2007 | 8.053 | 8.057 | 7.727 | 7.731 | 43,557,364 | -0.42(-5.18%) |
Dec 14, 2007 | 8.145 | 8.230 | 8.076 | 8.153 | 27,307,730 | -0.10(-1.16%) |
Dec 13, 2007 | 8.387 | 8.483 | 8.233 | 8.249 | 29,347,518 | -0.15(-1.74%) |
Dec 12, 2007 | 8.510 | 8.556 | 8.306 | 8.395 | 32,321,908 | -0.01(-0.07%) |
Dec 11, 2007 | 8.483 | 8.640 | 8.391 | 8.400 | 51,486,124 | -0.32(-3.67%) |
Dec 10, 2007 | 8.678 | 8.770 | 8.667 | 8.721 | 23,504,026 | +0.04(+0.49%) |
Dec 07, 2007 | 8.717 | 8.817 | 8.648 | 8.678 | 23,909,822 | -0.09(-1.01%) |
Dec 06, 2007 | 8.671 | 8.767 | 8.613 | 8.767 | 25,834,422 | +0.08(+0.88%) |
Dec 05, 2007 | 8.671 | 8.709 | 8.617 | 8.690 | 21,767,260 | +0.12(+1.39%) |
Dec 04, 2007 | 8.652 | 8.698 | 8.571 | 8.571 | 36,793,540 | -0.18(-2.06%) |
Dec 03, 2007 | 8.912 | 8.989 | 8.744 | 8.751 | 27,345,124 | -0.22(-2.48%) |
Nov 30, 2007 | 8.886 | 9.158 | 8.824 | 8.974 | 35,427,672 | +0.13(+1.52%) |
Nov 29, 2007 | 8.713 | 8.855 | 8.644 | 8.840 | 24,910,278 | +0.03(+0.35%) |
Nov 28, 2007 | 8.625 | 8.866 | 8.617 | 8.809 | 50,098,312 | +0.13(+1.55%) |
Nov 27, 2007 | 8.533 | 8.686 | 8.533 | 8.675 | 29,719,402 | +0.16(+1.94%) |
Nov 26, 2007 | 8.797 | 8.817 | 8.498 | 8.510 | 48,566,320 | -0.34(-3.86%) |
Nov 23, 2007 | 8.747 | 8.859 | 8.675 | 8.851 | 13,518,650 | +0.10(+1.14%) |
Nov 21, 2007 | 8.682 | 8.870 | 8.659 | 8.751 | 42,686,852 | -0.11(-1.26%) |
Nov 20, 2007 | 8.744 | 8.870 | 8.613 | 8.863 | 79,539,336 | +0.09(+1.01%) |
Nov 19, 2007 | 8.747 | 8.828 | 8.598 | 8.774 | 85,854,416 | -0.12(-1.29%) |
Nov 16, 2007 | 8.391 | 9.016 | 8.352 | 8.889 | 171,272,336 | -0.36(-3.86%) |
Nov 15, 2007 | 9.143 | 9.361 | 9.077 | 9.246 | 52,355,072 | -0.06(-0.62%) |
Nov 14, 2007 | 9.227 | 9.304 | 9.177 | 9.304 | 43,306,580 | +0.10(+1.08%) |
Nov 13, 2007 | 9.043 | 9.204 | 8.947 | 9.204 | 41,175,664 | +0.33(+3.67%) |
Nov 12, 2007 | 8.678 | 9.031 | 8.678 | 8.878 | 57,277,040 | +0.22(+2.53%) |
Nov 09, 2007 | 8.843 | 8.939 | 8.659 | 8.659 | 48,426,256 | -0.32(-3.55%) |
Nov 08, 2007 | 9.166 | 9.242 | 8.805 | 8.978 | 68,784,024 | -0.27(-2.94%) |
Nov 07, 2007 | 9.457 | 9.526 | 9.246 | 9.250 | 47,924,452 | -0.32(-3.37%) |
Nov 06, 2007 | 9.592 | 9.649 | 9.434 | 9.572 | 20,943,482 | -0.00(-0.04%) |
Nov 05, 2007 | 9.699 | 9.718 | 9.522 | 9.576 | 35,903,756 | -0.22(-2.23%) |
Nov 02, 2007 | 9.975 | 10.01 | 9.710 | 9.795 | 37,300,472 | -0.12(-1.16%) |