Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 7.418 | 7.641 | 7.307 | 7.553 | 128,080,144 | +0.03(+0.41%) |
Jan 30, 2008 | 7.451 | 7.651 | 7.402 | 7.522 | 114,238,528 | +0.03(+0.37%) |
Jan 29, 2008 | 7.610 | 7.610 | 7.402 | 7.494 | 122,504,280 | -0.06(-0.78%) |
Jan 28, 2008 | 7.558 | 7.739 | 7.499 | 7.553 | 82,220,584 | -0.00(-0.05%) |
Jan 25, 2008 | 7.905 | 7.907 | 7.532 | 7.556 | 122,453,016 | -0.20(-2.56%) |
Jan 24, 2008 | 7.477 | 7.805 | 7.339 | 7.755 | 129,007,040 | +0.29(+3.94%) |
Jan 23, 2008 | 7.187 | 7.467 | 6.908 | 7.461 | 196,000,704 | +0.08(+1.10%) |
Jan 22, 2008 | 6.997 | 7.515 | 6.997 | 7.380 | 187,772,400 | -0.18(-2.35%) |
Jan 21, 2008 | 7.567 | 7.651 | 7.430 | 7.558 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.567 | 7.651 | 7.430 | 7.558 | 145,205,072 | +0.13(+1.74%) |
Jan 17, 2008 | 7.679 | 7.739 | 7.342 | 7.428 | 141,291,008 | -0.23(-3.02%) |
Jan 16, 2008 | 7.567 | 7.808 | 7.539 | 7.660 | 162,034,960 | -0.12(-1.58%) |
Jan 15, 2008 | 7.878 | 7.902 | 7.774 | 7.783 | 92,921,624 | -0.19(-2.34%) |
Jan 14, 2008 | 8.062 | 8.102 | 7.926 | 7.969 | 109,293,216 | +0.20(+2.51%) |
Jan 11, 2008 | 7.860 | 7.886 | 7.748 | 7.774 | 105,519,480 | -0.06(-0.75%) |
Jan 10, 2008 | 7.605 | 7.938 | 7.605 | 7.833 | 142,820,352 | +0.16(+2.03%) |
Jan 09, 2008 | 7.449 | 7.708 | 7.387 | 7.677 | 177,172,448 | +0.22(+2.89%) |
Jan 08, 2008 | 7.862 | 7.950 | 7.432 | 7.461 | 247,292,112 | -0.37(-4.76%) |
Jan 07, 2008 | 8.130 | 8.145 | 7.637 | 7.834 | 182,280,144 | -0.26(-3.24%) |
Jan 04, 2008 | 8.430 | 8.498 | 8.043 | 8.097 | 143,104,288 | -0.48(-5.60%) |
Jan 03, 2008 | 8.544 | 8.608 | 8.479 | 8.577 | 61,879,864 | +0.00(+0.00%) |
Jan 02, 2008 | 8.721 | 8.807 | 8.506 | 8.577 | 81,035,376 | -0.14(-1.64%) |
Jan 01, 2008 | 8.861 | 8.862 | 8.707 | 8.721 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.861 | 8.862 | 8.707 | 8.721 | 49,631,592 | -0.15(-1.71%) |
Dec 28, 2007 | 8.902 | 8.983 | 8.854 | 8.873 | 40,167,348 | -0.04(-0.48%) |
Dec 27, 2007 | 9.009 | 9.092 | 8.899 | 8.916 | 46,537,540 | -0.20(-2.20%) |
Dec 26, 2007 | 9.035 | 9.139 | 8.978 | 9.116 | 34,850,020 | +0.08(+0.86%) |
Dec 24, 2007 | 8.980 | 9.066 | 8.954 | 9.038 | 22,376,154 | +0.05(+0.56%) |
Dec 21, 2007 | 8.897 | 9.013 | 8.893 | 8.988 | 99,562,328 | +0.15(+1.70%) |
Dec 20, 2007 | 8.883 | 8.966 | 8.772 | 8.838 | 52,612,736 | +0.00(+0.02%) |
Dec 19, 2007 | 8.809 | 8.905 | 8.765 | 8.836 | 57,917,372 | +0.02(+0.25%) |
Dec 18, 2007 | 8.845 | 8.941 | 8.790 | 8.814 | 69,743,072 | +0.02(+0.18%) |
Dec 17, 2007 | 8.950 | 8.992 | 8.774 | 8.798 | 64,916,972 | -0.21(-2.32%) |
Dec 14, 2007 | 8.971 | 9.130 | 8.971 | 9.007 | 76,367,536 | -0.04(-0.44%) |
Dec 13, 2007 | 8.845 | 9.061 | 8.845 | 9.047 | 70,223,808 | +0.15(+1.63%) |
Dec 12, 2007 | 8.952 | 9.018 | 8.829 | 8.902 | 83,652,688 | +0.13(+1.48%) |
Dec 11, 2007 | 8.914 | 9.030 | 8.748 | 8.772 | 78,646,032 | -0.21(-2.29%) |
Dec 10, 2007 | 8.999 | 9.018 | 8.850 | 8.978 | 73,320,424 | +0.02(+0.25%) |
Dec 07, 2007 | 9.054 | 9.099 | 8.928 | 8.956 | 51,753,820 | -0.06(-0.71%) |
Dec 06, 2007 | 8.921 | 9.025 | 8.841 | 9.019 | 60,199,752 | +0.10(+1.06%) |
Dec 05, 2007 | 8.824 | 8.942 | 8.817 | 8.924 | 67,480,832 | +0.16(+1.87%) |
Dec 04, 2007 | 8.645 | 8.890 | 8.639 | 8.760 | 70,856,848 | +0.05(+0.54%) |
Dec 03, 2007 | 8.727 | 8.847 | 8.684 | 8.714 | 57,929,528 | -0.12(-1.41%) |
Nov 30, 2007 | 8.907 | 8.943 | 8.669 | 8.838 | 117,951,472 | +0.02(+0.22%) |
Nov 29, 2007 | 8.703 | 8.897 | 8.698 | 8.819 | 63,843,988 | +0.06(+0.63%) |
Nov 28, 2007 | 8.494 | 8.810 | 8.444 | 8.764 | 98,334,992 | +0.35(+4.15%) |
Nov 27, 2007 | 8.346 | 8.468 | 8.311 | 8.415 | 90,981,968 | +0.10(+1.14%) |
Nov 26, 2007 | 8.491 | 8.569 | 8.299 | 8.320 | 92,271,056 | -0.17(-2.05%) |
Nov 23, 2007 | 8.541 | 8.548 | 8.448 | 8.494 | 26,990,870 | +0.05(+0.59%) |
Nov 21, 2007 | 8.372 | 8.624 | 8.372 | 8.444 | 83,195,464 | -0.12(-1.37%) |
Nov 20, 2007 | 8.738 | 8.757 | 8.399 | 8.562 | 187,921,520 | +0.02(+0.24%) |
Nov 19, 2007 | 8.788 | 8.899 | 8.509 | 8.541 | 155,541,424 | -0.23(-2.58%) |
Nov 16, 2007 | 8.658 | 8.767 | 8.548 | 8.767 | 127,654,952 | +0.32(+3.78%) |
Nov 15, 2007 | 8.430 | 8.569 | 8.390 | 8.448 | 78,976,424 | -0.03(-0.35%) |
Nov 14, 2007 | 8.674 | 8.674 | 8.442 | 8.477 | 76,529,304 | -0.07(-0.87%) |
Nov 13, 2007 | 8.335 | 8.560 | 8.307 | 8.551 | 96,465,208 | +0.34(+4.12%) |
Nov 12, 2007 | 8.280 | 8.455 | 8.197 | 8.213 | 89,566,976 | -0.15(-1.76%) |
Nov 09, 2007 | 8.496 | 8.539 | 8.270 | 8.360 | 117,020,760 | -0.27(-3.10%) |
Nov 08, 2007 | 8.962 | 9.000 | 8.379 | 8.627 | 143,737,360 | -0.33(-3.67%) |
Nov 07, 2007 | 9.132 | 9.225 | 8.940 | 8.956 | 83,087,288 | -0.27(-2.94%) |
Nov 06, 2007 | 9.071 | 9.239 | 9.071 | 9.227 | 78,853,432 | +0.15(+1.66%) |
Nov 05, 2007 | 8.988 | 9.128 | 8.947 | 9.076 | 69,276,744 | +0.02(+0.27%) |
Nov 02, 2007 | 8.966 | 9.064 | 8.897 | 9.052 | 81,211,304 | +0.16(+1.75%) |