Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.791 | 7.103 | 6.783 | 7.087 | 62,224,660 | +0.20(+2.89%) |
Jan 30, 2008 | 6.990 | 7.044 | 6.853 | 6.888 | 56,211,948 | -0.12(-1.73%) |
Jan 29, 2008 | 6.939 | 7.040 | 6.853 | 7.009 | 42,821,344 | +0.11(+1.53%) |
Jan 28, 2008 | 6.732 | 6.912 | 6.666 | 6.904 | 48,959,048 | +0.18(+2.73%) |
Jan 25, 2008 | 6.798 | 6.857 | 6.701 | 6.720 | 55,049,232 | -0.09(-1.26%) |
Jan 24, 2008 | 6.701 | 6.861 | 6.650 | 6.806 | 80,541,448 | +0.07(+1.04%) |
Jan 23, 2008 | 6.326 | 6.771 | 6.287 | 6.736 | 92,887,304 | +0.24(+3.66%) |
Jan 22, 2008 | 6.377 | 6.646 | 6.373 | 6.498 | 90,281,984 | -0.15(-2.23%) |
Jan 21, 2008 | 6.767 | 6.939 | 6.580 | 6.646 | 107,396,272 | +0.00(+0.00%) |
Jan 18, 2008 | 6.767 | 6.939 | 6.580 | 6.646 | 107,396,272 | -0.15(-2.18%) |
Jan 17, 2008 | 7.044 | 7.118 | 6.791 | 6.795 | 76,095,664 | -0.30(-4.24%) |
Jan 16, 2008 | 7.017 | 7.275 | 6.896 | 7.095 | 90,010,792 | +0.20(+2.89%) |
Jan 15, 2008 | 6.810 | 6.978 | 6.806 | 6.896 | 82,304,344 | +0.00(+0.00%) |
Jan 14, 2008 | 6.724 | 6.955 | 6.689 | 6.896 | 62,147,112 | +0.21(+3.21%) |
Jan 11, 2008 | 6.627 | 6.744 | 6.588 | 6.681 | 57,937,132 | -0.04(-0.58%) |
Jan 10, 2008 | 6.638 | 6.771 | 6.494 | 6.720 | 60,958,592 | +0.06(+0.94%) |
Jan 09, 2008 | 6.553 | 6.658 | 6.439 | 6.658 | 69,666,816 | +0.17(+2.65%) |
Jan 08, 2008 | 6.650 | 6.759 | 6.482 | 6.486 | 62,878,196 | -0.15(-2.24%) |
Jan 07, 2008 | 6.670 | 6.756 | 6.568 | 6.635 | 51,940,392 | +0.06(+0.95%) |
Jan 04, 2008 | 6.865 | 6.900 | 6.557 | 6.572 | 58,938,160 | -0.20(-2.88%) |
Jan 03, 2008 | 6.912 | 6.951 | 6.685 | 6.767 | 61,962,132 | -0.14(-2.03%) |
Jan 02, 2008 | 7.142 | 7.189 | 6.908 | 6.908 | 65,871,120 | -0.22(-3.07%) |
Jan 01, 2008 | 7.107 | 7.185 | 7.103 | 7.126 | 50,589,224 | +0.00(+0.00%) |
Dec 31, 2007 | 7.107 | 7.185 | 7.103 | 7.126 | 50,104,536 | -0.05(-0.76%) |
Dec 28, 2007 | 7.294 | 7.294 | 7.161 | 7.181 | 47,989,940 | -0.01(-0.16%) |
Dec 27, 2007 | 7.251 | 7.349 | 7.185 | 7.193 | 43,763,560 | -0.04(-0.54%) |
Dec 26, 2007 | 7.076 | 7.243 | 7.076 | 7.232 | 34,061,164 | +0.09(+1.26%) |
Dec 24, 2007 | 7.185 | 7.212 | 7.118 | 7.142 | 22,209,710 | -0.04(-0.60%) |
Dec 21, 2007 | 7.091 | 7.228 | 7.005 | 7.185 | 87,865,552 | +0.11(+1.60%) |
Dec 20, 2007 | 7.044 | 7.079 | 7.001 | 7.072 | 55,534,344 | +0.04(+0.50%) |
Dec 19, 2007 | 7.025 | 7.064 | 7.001 | 7.037 | 60,967,612 | -0.02(-0.28%) |
Dec 18, 2007 | 7.060 | 7.076 | 7.013 | 7.056 | 90,819,952 | -0.01(-0.11%) |
Dec 17, 2007 | 7.029 | 7.083 | 7.025 | 7.064 | 79,390,968 | -0.02(-0.22%) |
Dec 14, 2007 | 6.958 | 7.122 | 6.958 | 7.079 | 77,841,168 | +0.04(+0.55%) |
Dec 13, 2007 | 6.849 | 7.060 | 6.826 | 7.040 | 67,536,896 | +0.16(+2.33%) |
Dec 12, 2007 | 7.064 | 7.068 | 6.779 | 6.880 | 203,288,784 | -0.06(-0.84%) |
Dec 11, 2007 | 7.126 | 7.177 | 6.939 | 6.939 | 113,381,032 | -0.22(-3.11%) |
Dec 10, 2007 | 7.107 | 7.200 | 7.099 | 7.161 | 93,551,856 | +0.03(+0.38%) |
Dec 07, 2007 | 7.118 | 7.275 | 7.103 | 7.134 | 114,356,696 | -0.01(-0.11%) |
Dec 06, 2007 | 7.111 | 7.239 | 7.040 | 7.142 | 140,637,472 | +0.05(+0.66%) |
Dec 05, 2007 | 7.392 | 7.458 | 7.056 | 7.095 | 300,239,936 | -1.00(-12.30%) |
Dec 04, 2007 | 8.133 | 8.215 | 8.059 | 8.090 | 59,808,932 | -0.12(-1.52%) |
Dec 03, 2007 | 7.942 | 8.438 | 7.938 | 8.215 | 67,705,880 | +0.20(+2.48%) |
Nov 30, 2007 | 8.012 | 8.297 | 7.798 | 8.016 | 68,025,600 | +0.09(+1.13%) |
Nov 29, 2007 | 7.759 | 7.973 | 7.708 | 7.926 | 55,409,456 | +0.13(+1.70%) |
Nov 28, 2007 | 7.708 | 7.821 | 7.665 | 7.794 | 87,463,952 | +0.20(+2.57%) |
Nov 27, 2007 | 7.470 | 7.625 | 7.419 | 7.599 | 65,654,788 | +0.14(+1.94%) |
Nov 26, 2007 | 7.575 | 7.587 | 7.452 | 7.454 | 69,904,664 | -0.17(-2.25%) |
Nov 23, 2007 | 7.559 | 7.626 | 7.478 | 7.626 | 25,814,984 | +0.14(+1.82%) |
Nov 21, 2007 | 7.513 | 7.591 | 7.439 | 7.489 | 53,095,548 | -0.07(-0.93%) |
Nov 20, 2007 | 7.614 | 7.680 | 7.411 | 7.559 | 65,603,736 | +0.01(+0.10%) |
Nov 19, 2007 | 7.720 | 7.720 | 7.509 | 7.552 | 69,065,808 | -0.21(-2.71%) |
Nov 16, 2007 | 7.700 | 7.790 | 7.610 | 7.762 | 57,924,988 | +0.09(+1.17%) |
Nov 15, 2007 | 7.680 | 7.915 | 7.641 | 7.673 | 71,055,624 | +0.00(+0.05%) |
Nov 14, 2007 | 7.829 | 7.887 | 7.638 | 7.669 | 75,180,344 | -0.11(-1.36%) |
Nov 13, 2007 | 7.442 | 7.786 | 7.349 | 7.774 | 98,194,248 | +0.38(+5.17%) |
Nov 12, 2007 | 7.559 | 7.610 | 7.392 | 7.392 | 77,513,688 | -0.17(-2.27%) |
Nov 09, 2007 | 7.610 | 7.669 | 7.528 | 7.563 | 82,945,192 | -0.17(-2.22%) |
Nov 08, 2007 | 7.856 | 7.860 | 7.618 | 7.735 | 91,411,488 | -0.11(-1.34%) |
Nov 07, 2007 | 7.985 | 8.063 | 7.825 | 7.840 | 83,478,048 | -0.23(-2.90%) |
Nov 06, 2007 | 7.993 | 8.106 | 7.961 | 8.075 | 64,300,436 | +0.11(+1.32%) |
Nov 05, 2007 | 7.981 | 8.036 | 7.938 | 7.969 | 61,733,812 | -0.05(-0.63%) |
Nov 02, 2007 | 8.086 | 8.106 | 7.973 | 8.020 | 100,857,400 | -0.02(-0.24%) |