Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 5.651 | 5.745 | 5.465 | 5.639 | 63,950,180 | -0.14(-2.38%) |
Jan 30, 2008 | 5.733 | 5.864 | 5.612 | 5.777 | 57,829,248 | -0.05(-0.87%) |
Jan 29, 2008 | 5.754 | 5.850 | 5.605 | 5.827 | 45,184,316 | +0.17(+3.08%) |
Jan 28, 2008 | 5.701 | 5.758 | 5.532 | 5.653 | 62,967,356 | -0.07(-1.20%) |
Jan 25, 2008 | 6.160 | 6.297 | 5.694 | 5.722 | 75,002,344 | -0.21(-3.56%) |
Jan 24, 2008 | 5.619 | 5.935 | 5.566 | 5.933 | 65,095,496 | +0.42(+7.66%) |
Jan 23, 2008 | 5.192 | 5.674 | 5.142 | 5.511 | 100,629,336 | +0.08(+1.48%) |
Jan 22, 2008 | 5.153 | 5.545 | 5.121 | 5.430 | 77,372,336 | -0.27(-4.67%) |
Jan 21, 2008 | 5.359 | 5.726 | 5.164 | 5.697 | 100,340,608 | +0.00(+0.00%) |
Jan 18, 2008 | 5.359 | 5.726 | 5.164 | 5.697 | 100,339,304 | +0.35(+6.61%) |
Jan 17, 2008 | 5.522 | 5.669 | 5.330 | 5.343 | 123,409,112 | -0.09(-1.73%) |
Jan 16, 2008 | 5.738 | 5.816 | 5.311 | 5.437 | 159,654,032 | -0.69(-11.30%) |
Jan 15, 2008 | 6.375 | 6.440 | 6.022 | 6.130 | 79,119,800 | -0.49(-7.35%) |
Jan 14, 2008 | 6.295 | 6.625 | 6.194 | 6.616 | 58,778,980 | +0.41(+6.65%) |
Jan 11, 2008 | 6.334 | 6.467 | 6.157 | 6.203 | 62,426,508 | -0.28(-4.38%) |
Jan 10, 2008 | 6.444 | 6.591 | 6.359 | 6.488 | 60,440,844 | -0.14(-2.08%) |
Jan 09, 2008 | 6.384 | 6.628 | 6.290 | 6.625 | 80,785,416 | +0.33(+5.17%) |
Jan 08, 2008 | 6.203 | 6.717 | 6.059 | 6.300 | 120,673,472 | +0.13(+2.12%) |
Jan 07, 2008 | 6.926 | 6.983 | 6.043 | 6.169 | 109,755,168 | -0.71(-10.33%) |
Jan 04, 2008 | 7.286 | 7.322 | 6.834 | 6.880 | 80,244,200 | -0.63(-8.40%) |
Jan 03, 2008 | 7.614 | 7.765 | 7.483 | 7.510 | 51,815,228 | -0.06(-0.79%) |
Jan 02, 2008 | 7.825 | 7.854 | 7.467 | 7.570 | 52,758,636 | -0.23(-2.97%) |
Jan 01, 2008 | 7.914 | 8.059 | 7.799 | 7.802 | 30,113,432 | +0.00(+0.00%) |
Dec 31, 2007 | 7.914 | 8.059 | 7.799 | 7.802 | 29,964,484 | -0.18(-2.21%) |
Dec 28, 2007 | 8.045 | 8.141 | 7.910 | 7.978 | 28,143,844 | -0.08(-1.00%) |
Dec 27, 2007 | 8.302 | 8.348 | 8.038 | 8.059 | 26,312,472 | -0.26(-3.09%) |
Dec 26, 2007 | 8.221 | 8.315 | 8.141 | 8.315 | 23,474,846 | +0.11(+1.34%) |
Dec 24, 2007 | 8.123 | 8.244 | 8.063 | 8.205 | 11,338,000 | +0.14(+1.76%) |
Dec 21, 2007 | 8.162 | 8.233 | 7.990 | 8.063 | 47,247,312 | -0.00(-0.03%) |
Dec 20, 2007 | 8.026 | 8.084 | 7.859 | 8.065 | 30,517,260 | +0.17(+2.09%) |
Dec 19, 2007 | 7.799 | 7.974 | 7.767 | 7.900 | 27,638,584 | +0.07(+0.94%) |
Dec 18, 2007 | 7.749 | 7.912 | 7.671 | 7.827 | 43,266,172 | +0.19(+2.55%) |
Dec 17, 2007 | 7.958 | 8.033 | 7.614 | 7.632 | 55,314,452 | -0.41(-5.10%) |
Dec 14, 2007 | 7.875 | 8.130 | 7.822 | 8.043 | 38,592,724 | +0.13(+1.65%) |
Dec 13, 2007 | 8.036 | 8.088 | 7.678 | 7.912 | 54,546,688 | -0.22(-2.73%) |
Dec 12, 2007 | 8.196 | 8.276 | 7.976 | 8.134 | 67,316,560 | +0.27(+3.44%) |
Dec 11, 2007 | 8.022 | 8.169 | 7.845 | 7.864 | 63,493,524 | +0.01(+0.12%) |
Dec 10, 2007 | 7.795 | 7.946 | 7.772 | 7.854 | 36,667,736 | +0.08(+1.09%) |
Dec 07, 2007 | 7.900 | 7.910 | 7.689 | 7.770 | 34,916,144 | -0.10(-1.25%) |
Dec 06, 2007 | 7.694 | 7.893 | 7.625 | 7.868 | 40,460,648 | +0.16(+2.02%) |
Dec 05, 2007 | 7.611 | 7.854 | 7.517 | 7.712 | 72,681,088 | +0.38(+5.19%) |
Dec 04, 2007 | 7.371 | 7.396 | 7.189 | 7.332 | 40,521,584 | -0.01(-0.09%) |
Dec 03, 2007 | 7.338 | 7.474 | 7.226 | 7.338 | 53,428,364 | +0.11(+1.46%) |
Nov 30, 2007 | 7.843 | 7.843 | 7.210 | 7.233 | 70,951,744 | -0.36(-4.77%) |
Nov 29, 2007 | 7.522 | 7.820 | 7.489 | 7.595 | 53,316,760 | +0.06(+0.82%) |
Nov 28, 2007 | 7.283 | 7.634 | 7.249 | 7.533 | 62,633,448 | +0.47(+6.69%) |
Nov 27, 2007 | 6.866 | 7.082 | 6.813 | 7.061 | 50,017,208 | +0.29(+4.30%) |
Nov 26, 2007 | 6.926 | 7.068 | 6.756 | 6.770 | 42,068,080 | -0.16(-2.32%) |
Nov 23, 2007 | 6.861 | 6.960 | 6.774 | 6.930 | 15,477,481 | +0.12(+1.72%) |
Nov 21, 2007 | 6.742 | 6.976 | 6.722 | 6.813 | 70,694,592 | -0.07(-1.07%) |
Nov 20, 2007 | 7.070 | 7.082 | 6.676 | 6.887 | 67,877,912 | -0.05(-0.76%) |
Nov 19, 2007 | 7.336 | 7.373 | 6.900 | 6.939 | 61,969,688 | -0.50(-6.75%) |
Nov 16, 2007 | 7.338 | 7.462 | 7.279 | 7.442 | 46,177,468 | +0.16(+2.24%) |
Nov 15, 2007 | 7.330 | 7.398 | 7.109 | 7.279 | 54,118,428 | -0.10(-1.34%) |
Nov 14, 2007 | 7.685 | 7.758 | 7.338 | 7.377 | 72,679,360 | -0.12(-1.56%) |
Nov 13, 2007 | 6.999 | 7.501 | 6.978 | 7.494 | 79,221,576 | +0.61(+8.82%) |
Nov 12, 2007 | 7.648 | 7.703 | 6.887 | 6.887 | 77,987,888 | -0.76(-9.98%) |
Nov 09, 2007 | 7.923 | 7.981 | 7.488 | 7.650 | 94,957,328 | -0.11(-1.41%) |
Nov 08, 2007 | 8.198 | 8.348 | 7.524 | 7.760 | 108,215,840 | -0.52(-6.27%) |
Nov 07, 2007 | 8.687 | 8.721 | 8.210 | 8.279 | 58,584,376 | -0.41(-4.75%) |
Nov 06, 2007 | 8.506 | 8.760 | 8.467 | 8.692 | 60,461,380 | +0.27(+3.16%) |
Nov 05, 2007 | 8.354 | 8.627 | 8.302 | 8.426 | 47,603,220 | +0.00(+0.00%) |
Nov 02, 2007 | 8.226 | 8.485 | 8.111 | 8.426 | 53,618,140 | +0.31(+3.84%) |