Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 8.170 | 8.180 | 7.828 | 7.961 | 75,305,288 | -0.33(-4.01%) |
Feb 28, 2008 | 8.365 | 8.455 | 8.283 | 8.294 | 45,050,820 | -0.18(-2.12%) |
Feb 27, 2008 | 8.411 | 8.604 | 8.397 | 8.474 | 46,974,552 | -0.01(-0.16%) |
Feb 26, 2008 | 8.315 | 8.584 | 8.283 | 8.488 | 56,985,088 | +0.10(+1.18%) |
Feb 25, 2008 | 8.177 | 8.426 | 8.082 | 8.388 | 66,586,912 | +0.20(+2.42%) |
Feb 22, 2008 | 8.101 | 8.201 | 7.856 | 8.190 | 68,763,408 | +0.12(+1.52%) |
Feb 21, 2008 | 8.307 | 8.350 | 7.995 | 8.068 | 53,914,308 | -0.14(-1.75%) |
Feb 20, 2008 | 7.992 | 8.295 | 7.967 | 8.211 | 59,449,724 | +0.01(+0.11%) |
Feb 19, 2008 | 8.310 | 8.342 | 8.064 | 8.202 | 54,442,228 | +0.07(+0.88%) |
Feb 18, 2008 | 8.045 | 8.132 | 7.986 | 8.131 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.045 | 8.132 | 7.986 | 8.131 | 34,571,320 | +0.03(+0.42%) |
Feb 14, 2008 | 8.345 | 8.365 | 8.091 | 8.097 | 53,359,856 | -0.19(-2.27%) |
Feb 13, 2008 | 8.241 | 8.364 | 8.139 | 8.285 | 48,945,280 | +0.15(+1.88%) |
Feb 12, 2008 | 8.111 | 8.281 | 7.999 | 8.132 | 64,300,244 | +0.18(+2.20%) |
Feb 11, 2008 | 7.902 | 8.034 | 7.775 | 7.957 | 49,718,000 | +0.08(+1.04%) |
Feb 08, 2008 | 7.922 | 8.038 | 7.786 | 7.875 | 62,328,300 | -0.12(-1.56%) |
Feb 07, 2008 | 7.779 | 8.100 | 7.740 | 8.000 | 84,607,488 | +0.12(+1.51%) |
Feb 06, 2008 | 8.100 | 8.156 | 7.821 | 7.881 | 60,675,904 | -0.15(-1.82%) |
Feb 05, 2008 | 8.253 | 8.293 | 7.968 | 8.027 | 77,416,144 | -0.45(-5.33%) |
Feb 04, 2008 | 8.663 | 8.672 | 8.478 | 8.478 | 45,116,256 | -0.21(-2.43%) |
Feb 01, 2008 | 8.517 | 8.706 | 8.446 | 8.689 | 75,208,592 | +0.27(+3.23%) |
Jan 31, 2008 | 7.952 | 8.573 | 7.915 | 8.418 | 105,172,576 | +0.27(+3.34%) |
Jan 30, 2008 | 8.225 | 8.575 | 8.108 | 8.146 | 89,430,736 | -0.10(-1.26%) |
Jan 29, 2008 | 8.295 | 8.323 | 8.135 | 8.250 | 54,537,492 | +0.05(+0.65%) |
Jan 28, 2008 | 7.944 | 8.203 | 7.805 | 8.196 | 65,765,740 | +0.29(+3.66%) |
Jan 25, 2008 | 8.342 | 8.371 | 7.863 | 7.907 | 82,252,536 | -0.26(-3.19%) |
Jan 24, 2008 | 8.105 | 8.220 | 7.966 | 8.167 | 116,995,776 | +0.12(+1.49%) |
Jan 23, 2008 | 7.314 | 8.055 | 7.209 | 8.047 | 138,627,456 | +0.39(+5.11%) |
Jan 22, 2008 | 7.238 | 7.844 | 7.134 | 7.656 | 95,778,360 | -0.17(-2.16%) |
Jan 21, 2008 | 8.107 | 8.180 | 7.714 | 7.825 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.107 | 8.180 | 7.714 | 7.825 | 81,862,584 | -0.16(-2.04%) |
Jan 17, 2008 | 8.490 | 8.519 | 7.930 | 7.988 | 86,120,496 | -0.47(-5.55%) |
Jan 16, 2008 | 8.497 | 8.699 | 8.346 | 8.457 | 50,626,328 | -0.11(-1.32%) |
Jan 15, 2008 | 8.757 | 8.828 | 8.552 | 8.570 | 40,373,648 | -0.42(-4.71%) |
Jan 14, 2008 | 8.982 | 9.031 | 8.869 | 8.994 | 28,785,540 | +0.16(+1.76%) |
Jan 11, 2008 | 8.946 | 9.024 | 8.727 | 8.839 | 61,837,680 | -0.17(-1.87%) |
Jan 10, 2008 | 8.807 | 9.185 | 8.728 | 9.007 | 69,196,312 | +0.14(+1.55%) |
Jan 09, 2008 | 8.692 | 8.933 | 8.544 | 8.869 | 37,935,576 | +0.19(+2.25%) |
Jan 08, 2008 | 9.057 | 9.202 | 8.645 | 8.674 | 43,951,592 | -0.31(-3.44%) |
Jan 07, 2008 | 9.091 | 9.118 | 8.854 | 8.983 | 41,706,220 | -0.02(-0.26%) |
Jan 04, 2008 | 9.322 | 9.322 | 8.950 | 9.007 | 27,839,428 | -0.45(-4.74%) |
Jan 03, 2008 | 9.485 | 9.549 | 9.374 | 9.455 | 14,853,418 | -0.00(-0.04%) |
Jan 02, 2008 | 9.700 | 9.746 | 9.352 | 9.458 | 21,591,522 | -0.20(-2.09%) |
Jan 01, 2008 | 9.765 | 9.823 | 9.648 | 9.660 | 9,161,839 | +0.00(+0.00%) |
Dec 31, 2007 | 9.765 | 9.823 | 9.648 | 9.660 | 9,161,839 | -0.14(-1.46%) |
Dec 28, 2007 | 9.969 | 9.969 | 9.748 | 9.804 | 9,336,609 | -0.03(-0.26%) |
Dec 27, 2007 | 10.03 | 10.03 | 9.797 | 9.829 | 10,080,204 | -0.26(-2.60%) |
Dec 26, 2007 | 10.07 | 10.10 | 9.917 | 10.09 | 5,397,246 | -0.01(-0.06%) |
Dec 24, 2007 | 9.987 | 10.10 | 9.969 | 10.10 | 3,977,128 | +0.16(+1.58%) |
Dec 21, 2007 | 9.743 | 9.948 | 9.683 | 9.940 | 19,151,966 | +0.32(+3.29%) |
Dec 20, 2007 | 9.650 | 9.669 | 9.438 | 9.624 | 18,140,086 | -0.33(-3.35%) |
Dec 19, 2007 | 9.974 | 10.09 | 9.837 | 9.958 | 30,027,964 | +0.02(+0.15%) |
Dec 18, 2007 | 9.987 | 10.04 | 9.700 | 9.942 | 24,512,946 | +0.12(+1.27%) |
Dec 17, 2007 | 10.06 | 10.10 | 9.814 | 9.818 | 21,417,454 | -0.32(-3.19%) |
Dec 14, 2007 | 10.26 | 10.41 | 10.14 | 10.14 | 19,651,712 | -0.30(-2.90%) |
Dec 13, 2007 | 10.30 | 10.46 | 10.17 | 10.44 | 25,459,708 | -0.00(-0.03%) |
Dec 12, 2007 | 10.50 | 10.78 | 10.15 | 10.45 | 27,571,264 | +0.18(+1.76%) |
Dec 11, 2007 | 10.86 | 10.96 | 10.22 | 10.27 | 27,690,056 | -0.57(-5.29%) |
Dec 10, 2007 | 10.81 | 10.87 | 10.68 | 10.84 | 9,774,059 | +0.13(+1.22%) |
Dec 07, 2007 | 10.76 | 10.77 | 10.64 | 10.71 | 11,931,077 | +0.03(+0.24%) |
Dec 06, 2007 | 10.47 | 10.73 | 10.36 | 10.68 | 15,515,987 | +0.29(+2.79%) |
Dec 05, 2007 | 10.31 | 10.42 | 10.27 | 10.39 | 15,490,265 | +0.31(+3.11%) |
Dec 04, 2007 | 10.19 | 10.20 | 10.07 | 10.08 | 10,906,495 | -0.15(-1.43%) |