Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.523 | 8.733 | 8.430 | 8.661 | 44,063,600 | +0.07(+0.79%) |
Jan 30, 2008 | 8.575 | 8.796 | 8.542 | 8.593 | 37,882,608 | -0.00(-0.03%) |
Jan 29, 2008 | 8.589 | 8.666 | 8.561 | 8.596 | 36,634,068 | +0.05(+0.57%) |
Jan 28, 2008 | 8.409 | 8.575 | 8.381 | 8.547 | 36,537,320 | +0.13(+1.58%) |
Jan 25, 2008 | 8.598 | 8.682 | 8.363 | 8.414 | 35,423,320 | -0.10(-1.23%) |
Jan 24, 2008 | 8.393 | 8.570 | 8.384 | 8.519 | 32,744,844 | +0.13(+1.53%) |
Jan 23, 2008 | 8.255 | 8.475 | 8.022 | 8.391 | 64,807,764 | -0.11(-1.34%) |
Jan 22, 2008 | 8.232 | 8.570 | 8.211 | 8.505 | 42,096,648 | -0.17(-1.99%) |
Jan 21, 2008 | 8.619 | 8.803 | 8.533 | 8.677 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.619 | 8.803 | 8.533 | 8.677 | 46,472,484 | +0.10(+1.17%) |
Jan 17, 2008 | 8.983 | 9.106 | 8.547 | 8.577 | 47,784,252 | -0.39(-4.37%) |
Jan 16, 2008 | 9.160 | 9.230 | 8.875 | 8.969 | 40,721,796 | -0.25(-2.68%) |
Jan 15, 2008 | 9.337 | 9.390 | 9.164 | 9.216 | 32,367,758 | -0.22(-2.32%) |
Jan 14, 2008 | 9.258 | 9.467 | 9.258 | 9.435 | 36,690,596 | +0.22(+2.43%) |
Jan 11, 2008 | 9.092 | 9.265 | 9.025 | 9.211 | 27,332,216 | +0.05(+0.59%) |
Jan 10, 2008 | 9.090 | 9.204 | 8.997 | 9.157 | 32,900,606 | +0.03(+0.38%) |
Jan 09, 2008 | 8.985 | 9.160 | 8.966 | 9.122 | 27,612,554 | +0.14(+1.61%) |
Jan 08, 2008 | 9.176 | 9.218 | 8.959 | 8.978 | 26,238,194 | -0.14(-1.48%) |
Jan 07, 2008 | 9.202 | 9.220 | 8.978 | 9.113 | 31,381,406 | -0.05(-0.56%) |
Jan 04, 2008 | 9.290 | 9.383 | 9.148 | 9.164 | 32,034,054 | -0.28(-2.91%) |
Jan 03, 2008 | 9.376 | 9.519 | 9.328 | 9.439 | 31,405,666 | +0.11(+1.22%) |
Jan 02, 2008 | 9.232 | 9.353 | 9.232 | 9.325 | 31,425,590 | +0.19(+2.07%) |
Jan 01, 2008 | 9.174 | 9.247 | 9.136 | 9.136 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.174 | 9.247 | 9.136 | 9.136 | 11,669,910 | -0.08(-0.83%) |
Dec 28, 2007 | 9.139 | 9.265 | 9.139 | 9.213 | 15,124,434 | +0.10(+1.05%) |
Dec 27, 2007 | 9.073 | 9.178 | 9.073 | 9.118 | 13,146,278 | -0.02(-0.20%) |
Dec 26, 2007 | 9.032 | 9.181 | 9.032 | 9.136 | 15,601,574 | +0.03(+0.31%) |
Dec 24, 2007 | 9.153 | 9.185 | 9.080 | 9.108 | 9,476,267 | -0.00(-0.03%) |
Dec 21, 2007 | 8.948 | 9.136 | 8.920 | 9.111 | 34,277,576 | +0.16(+1.82%) |
Dec 20, 2007 | 8.934 | 8.992 | 8.850 | 8.948 | 19,949,556 | +0.03(+0.29%) |
Dec 19, 2007 | 8.892 | 8.983 | 8.840 | 8.922 | 21,699,500 | +0.03(+0.37%) |
Dec 18, 2007 | 8.812 | 8.936 | 8.794 | 8.889 | 27,672,566 | +0.12(+1.41%) |
Dec 17, 2007 | 8.864 | 8.941 | 8.698 | 8.766 | 27,163,488 | -0.14(-1.57%) |
Dec 14, 2007 | 9.053 | 9.055 | 8.880 | 8.906 | 30,464,476 | -0.17(-1.87%) |
Dec 13, 2007 | 8.927 | 9.106 | 8.922 | 9.076 | 27,987,194 | +0.09(+0.99%) |
Dec 12, 2007 | 8.948 | 9.029 | 8.894 | 8.987 | 29,843,840 | +0.18(+2.04%) |
Dec 11, 2007 | 8.999 | 9.071 | 8.805 | 8.808 | 25,862,804 | -0.18(-2.00%) |
Dec 10, 2007 | 8.950 | 8.994 | 8.922 | 8.987 | 18,218,850 | +0.04(+0.50%) |
Dec 07, 2007 | 8.983 | 9.043 | 8.871 | 8.943 | 19,257,852 | -0.02(-0.21%) |
Dec 06, 2007 | 8.787 | 9.020 | 8.782 | 8.962 | 33,275,654 | +0.18(+2.07%) |
Dec 05, 2007 | 8.780 | 8.824 | 8.743 | 8.780 | 25,440,172 | +0.07(+0.78%) |
Dec 04, 2007 | 8.705 | 8.789 | 8.663 | 8.712 | 32,092,398 | -0.03(-0.32%) |
Dec 03, 2007 | 8.687 | 8.759 | 8.633 | 8.740 | 31,271,590 | -0.08(-0.92%) |
Nov 30, 2007 | 8.833 | 8.913 | 8.719 | 8.822 | 44,743,292 | -0.03(-0.37%) |
Nov 29, 2007 | 8.973 | 8.973 | 8.824 | 8.854 | 42,262,016 | +0.01(+0.08%) |
Nov 28, 2007 | 8.764 | 8.882 | 8.640 | 8.847 | 55,078,688 | +0.14(+1.55%) |
Nov 27, 2007 | 8.780 | 8.784 | 8.533 | 8.712 | 34,139,636 | -0.10(-1.16%) |
Nov 26, 2007 | 8.994 | 9.004 | 8.808 | 8.815 | 25,079,158 | -0.07(-0.81%) |
Nov 23, 2007 | 8.787 | 8.894 | 8.701 | 8.887 | 10,409,648 | +0.20(+2.25%) |
Nov 21, 2007 | 8.817 | 8.903 | 8.682 | 8.691 | 32,139,262 | -0.18(-2.05%) |
Nov 20, 2007 | 8.854 | 8.997 | 8.780 | 8.873 | 41,583,708 | +0.07(+0.79%) |
Nov 19, 2007 | 8.959 | 8.959 | 8.752 | 8.803 | 27,219,474 | -0.10(-1.07%) |
Nov 16, 2007 | 8.934 | 9.036 | 8.833 | 8.899 | 38,026,020 | -0.02(-0.21%) |
Nov 15, 2007 | 8.941 | 9.050 | 8.829 | 8.917 | 35,815,944 | -0.14(-1.52%) |
Nov 14, 2007 | 9.157 | 9.246 | 9.025 | 9.055 | 25,522,592 | -0.06(-0.69%) |
Nov 13, 2007 | 9.018 | 9.127 | 8.885 | 9.118 | 33,982,300 | +0.10(+1.14%) |
Nov 12, 2007 | 9.323 | 9.404 | 9.001 | 9.015 | 45,367,972 | -0.36(-3.83%) |
Nov 09, 2007 | 9.547 | 11.04 | 9.363 | 9.374 | 37,468,356 | -0.20(-2.05%) |
Nov 08, 2007 | 9.351 | 9.600 | 9.351 | 9.570 | 52,590,744 | +0.22(+2.39%) |
Nov 07, 2007 | 9.491 | 9.563 | 9.335 | 9.346 | 42,205,328 | -0.13(-1.40%) |
Nov 06, 2007 | 9.286 | 9.486 | 9.286 | 9.479 | 30,929,972 | +0.24(+2.60%) |
Nov 05, 2007 | 9.148 | 9.321 | 9.148 | 9.239 | 27,921,370 | -0.10(-1.07%) |
Nov 02, 2007 | 9.218 | 9.349 | 9.195 | 9.339 | 32,091,364 | +0.16(+1.75%) |