Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 7.142 | 7.590 | 7.065 | 7.494 | 16,160,791 | +0.08(+1.01%) |
Jan 30, 2008 | 7.460 | 7.953 | 7.269 | 7.419 | 12,808,760 | -0.03(-0.46%) |
Jan 29, 2008 | 7.532 | 7.535 | 7.359 | 7.454 | 11,300,454 | +0.15(+2.09%) |
Jan 28, 2008 | 7.131 | 7.388 | 7.044 | 7.301 | 10,367,230 | +0.18(+2.59%) |
Jan 25, 2008 | 7.385 | 7.431 | 7.079 | 7.116 | 6,374,841 | -0.17(-2.30%) |
Jan 24, 2008 | 7.166 | 7.310 | 7.131 | 7.284 | 10,900,103 | +0.26(+3.74%) |
Jan 23, 2008 | 6.782 | 7.041 | 6.519 | 7.021 | 21,971,796 | -0.14(-2.01%) |
Jan 22, 2008 | 6.779 | 7.359 | 6.704 | 7.166 | 19,404,018 | -0.10(-1.43%) |
Jan 21, 2008 | 7.555 | 7.627 | 7.041 | 7.269 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.555 | 7.627 | 7.041 | 7.269 | 13,719,091 | -0.07(-0.94%) |
Jan 17, 2008 | 7.913 | 8.045 | 7.217 | 7.339 | 15,619,661 | -0.39(-5.07%) |
Jan 16, 2008 | 8.002 | 8.103 | 7.431 | 7.731 | 20,387,834 | -0.56(-6.78%) |
Jan 15, 2008 | 8.443 | 8.443 | 8.161 | 8.293 | 7,494,950 | -0.37(-4.23%) |
Jan 14, 2008 | 8.406 | 8.709 | 8.406 | 8.660 | 9,383,730 | +0.21(+2.49%) |
Jan 11, 2008 | 8.380 | 8.570 | 8.337 | 8.449 | 6,856,255 | -0.04(-0.44%) |
Jan 10, 2008 | 8.204 | 8.582 | 8.166 | 8.487 | 16,223,759 | +0.27(+3.26%) |
Jan 09, 2008 | 7.999 | 8.224 | 7.910 | 8.218 | 11,743,486 | +0.35(+4.40%) |
Jan 08, 2008 | 7.950 | 8.207 | 7.852 | 7.872 | 12,163,292 | -0.14(-1.80%) |
Jan 07, 2008 | 8.164 | 8.164 | 7.745 | 8.016 | 11,817,221 | -0.16(-2.01%) |
Jan 04, 2008 | 8.319 | 8.351 | 8.094 | 8.181 | 5,942,254 | -0.27(-3.18%) |
Jan 03, 2008 | 8.452 | 8.562 | 8.279 | 8.449 | 9,058,545 | +0.17(+2.06%) |
Jan 02, 2008 | 8.409 | 8.452 | 8.141 | 8.279 | 6,375,396 | -0.09(-1.07%) |
Jan 01, 2008 | 8.394 | 8.464 | 8.293 | 8.368 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.394 | 8.464 | 8.293 | 8.368 | 3,310,223 | -0.11(-1.33%) |
Dec 28, 2007 | 8.625 | 8.645 | 8.420 | 8.481 | 5,804,113 | -0.07(-0.84%) |
Dec 27, 2007 | 8.536 | 8.619 | 8.513 | 8.553 | 3,818,466 | -0.08(-0.87%) |
Dec 26, 2007 | 8.516 | 8.642 | 8.510 | 8.628 | 5,232,841 | +0.02(+0.23%) |
Dec 24, 2007 | 8.637 | 8.749 | 8.510 | 8.608 | 2,269,413 | +0.11(+1.29%) |
Dec 21, 2007 | 8.296 | 8.591 | 8.241 | 8.498 | 11,455,342 | +0.34(+4.17%) |
Dec 20, 2007 | 8.273 | 8.325 | 8.002 | 8.158 | 11,333,113 | +0.04(+0.50%) |
Dec 19, 2007 | 8.045 | 8.213 | 7.924 | 8.117 | 10,947,394 | +0.22(+2.81%) |
Dec 18, 2007 | 7.999 | 8.071 | 7.688 | 7.895 | 8,942,143 | +0.21(+2.78%) |
Dec 17, 2007 | 7.927 | 7.941 | 7.595 | 7.682 | 6,664,483 | -0.29(-3.65%) |
Dec 14, 2007 | 7.939 | 8.094 | 7.852 | 7.973 | 5,424,544 | -0.15(-1.81%) |
Dec 13, 2007 | 8.158 | 8.195 | 7.962 | 8.120 | 6,738,526 | -0.28(-3.30%) |
Dec 12, 2007 | 8.397 | 8.729 | 8.221 | 8.397 | 8,024,273 | +0.10(+1.22%) |
Dec 11, 2007 | 8.772 | 8.795 | 8.253 | 8.296 | 8,713,455 | -0.36(-4.13%) |
Dec 10, 2007 | 8.654 | 8.792 | 8.628 | 8.654 | 5,477,347 | +0.03(+0.30%) |
Dec 07, 2007 | 8.423 | 8.651 | 8.423 | 8.628 | 6,097,204 | +0.15(+1.77%) |
Dec 06, 2007 | 8.169 | 8.541 | 8.169 | 8.478 | 7,364,806 | +0.25(+3.01%) |
Dec 05, 2007 | 8.299 | 8.357 | 8.130 | 8.230 | 9,636,057 | +0.17(+2.15%) |
Dec 04, 2007 | 8.034 | 8.112 | 7.970 | 8.057 | 6,299,515 | -0.12(-1.48%) |
Dec 03, 2007 | 8.158 | 8.302 | 8.080 | 8.178 | 5,877,120 | +0.07(+0.85%) |
Nov 30, 2007 | 8.149 | 8.389 | 8.034 | 8.109 | 11,302,611 | +0.20(+2.48%) |
Nov 29, 2007 | 7.991 | 8.169 | 7.841 | 7.913 | 10,785,043 | +0.03(+0.40%) |
Nov 28, 2007 | 7.777 | 7.933 | 7.740 | 7.881 | 11,777,764 | +0.50(+6.84%) |
Nov 27, 2007 | 7.474 | 7.480 | 7.206 | 7.376 | 11,368,095 | +0.04(+0.55%) |
Nov 26, 2007 | 7.667 | 7.737 | 7.264 | 7.336 | 12,475,252 | -0.42(-5.39%) |
Nov 23, 2007 | 7.716 | 7.803 | 7.663 | 7.754 | 5,194,015 | -0.08(-1.07%) |
Nov 21, 2007 | 8.002 | 8.022 | 7.679 | 7.838 | 11,253,232 | -0.42(-5.10%) |
Nov 20, 2007 | 8.322 | 8.516 | 8.126 | 8.259 | 7,582,693 | +0.05(+0.63%) |
Nov 19, 2007 | 8.556 | 8.556 | 8.126 | 8.207 | 8,530,449 | -0.46(-5.26%) |
Nov 16, 2007 | 8.729 | 8.856 | 8.461 | 8.663 | 10,699,681 | +0.31(+3.66%) |
Nov 15, 2007 | 8.562 | 8.668 | 8.091 | 8.357 | 7,790,651 | -0.27(-3.11%) |
Nov 14, 2007 | 8.775 | 8.827 | 8.536 | 8.625 | 8,457,027 | +0.19(+2.26%) |
Nov 13, 2007 | 8.051 | 8.495 | 8.051 | 8.435 | 8,769,493 | +0.56(+7.07%) |
Nov 12, 2007 | 8.216 | 8.325 | 7.768 | 7.878 | 10,429,802 | -0.50(-5.92%) |
Nov 09, 2007 | 8.322 | 8.553 | 8.166 | 8.374 | 8,827,381 | -0.25(-2.88%) |
Nov 08, 2007 | 8.640 | 8.914 | 8.374 | 8.622 | 11,108,342 | -0.01(-0.17%) |
Nov 07, 2007 | 9.023 | 9.113 | 8.608 | 8.637 | 12,360,629 | -0.41(-4.50%) |
Nov 06, 2007 | 9.087 | 9.188 | 8.916 | 9.043 | 10,298,647 | +0.19(+2.15%) |
Nov 05, 2007 | 8.706 | 8.992 | 8.582 | 8.853 | 9,204,531 | +0.16(+1.89%) |
Nov 02, 2007 | 8.885 | 8.922 | 8.446 | 8.689 | 5,017,946 | -0.05(-0.63%) |