Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 8.312 | 8.400 | 8.225 | 8.253 | 82,116,776 | -0.13(-1.61%) |
Feb 28, 2008 | 8.398 | 8.431 | 8.320 | 8.388 | 91,335,152 | -0.07(-0.80%) |
Feb 27, 2008 | 8.466 | 8.550 | 8.405 | 8.455 | 83,895,760 | -0.04(-0.53%) |
Feb 26, 2008 | 8.275 | 8.585 | 8.231 | 8.500 | 118,265,664 | +0.18(+2.22%) |
Feb 25, 2008 | 8.179 | 8.350 | 8.146 | 8.315 | 97,678,568 | +0.13(+1.54%) |
Feb 22, 2008 | 8.108 | 8.205 | 8.008 | 8.189 | 81,865,576 | +0.10(+1.22%) |
Feb 21, 2008 | 8.198 | 8.265 | 8.041 | 8.091 | 110,739,384 | -0.11(-1.29%) |
Feb 20, 2008 | 7.923 | 8.246 | 7.861 | 8.196 | 232,816,720 | +0.60(+7.94%) |
Feb 19, 2008 | 7.673 | 7.804 | 7.593 | 7.593 | 184,306,624 | +0.01(+0.18%) |
Feb 18, 2008 | 7.455 | 7.652 | 7.396 | 7.579 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.455 | 7.652 | 7.396 | 7.579 | 109,727,640 | +0.11(+1.41%) |
Feb 14, 2008 | 7.524 | 7.536 | 7.393 | 7.474 | 114,893,904 | -0.14(-1.79%) |
Feb 13, 2008 | 7.450 | 7.685 | 7.450 | 7.610 | 101,252,848 | +0.20(+2.73%) |
Feb 12, 2008 | 7.391 | 7.500 | 7.313 | 7.408 | 114,523,968 | +0.04(+0.59%) |
Feb 11, 2008 | 7.298 | 7.365 | 7.244 | 7.365 | 78,207,472 | +0.13(+1.79%) |
Feb 08, 2008 | 7.038 | 7.291 | 7.007 | 7.235 | 130,242,336 | +0.24(+3.41%) |
Feb 07, 2008 | 7.222 | 7.222 | 6.938 | 6.997 | 281,836,032 | -0.29(-3.94%) |
Feb 06, 2008 | 7.462 | 7.507 | 7.267 | 7.284 | 107,909,568 | -0.14(-1.91%) |
Feb 05, 2008 | 7.593 | 7.593 | 7.396 | 7.425 | 105,162,440 | -0.19(-2.45%) |
Feb 04, 2008 | 7.645 | 7.721 | 7.577 | 7.612 | 72,062,928 | -0.06(-0.81%) |
Feb 01, 2008 | 7.564 | 7.679 | 7.508 | 7.674 | 106,047,648 | +0.12(+1.60%) |
Jan 31, 2008 | 7.419 | 7.641 | 7.308 | 7.553 | 128,070,912 | +0.03(+0.41%) |
Jan 30, 2008 | 7.451 | 7.652 | 7.402 | 7.522 | 114,230,288 | +0.03(+0.37%) |
Jan 29, 2008 | 7.610 | 7.610 | 7.403 | 7.495 | 122,495,448 | -0.06(-0.78%) |
Jan 28, 2008 | 7.558 | 7.740 | 7.500 | 7.553 | 82,214,656 | -0.00(-0.05%) |
Jan 25, 2008 | 7.906 | 7.907 | 7.533 | 7.557 | 122,444,184 | -0.20(-2.56%) |
Jan 24, 2008 | 7.477 | 7.806 | 7.339 | 7.755 | 128,997,736 | +0.29(+3.94%) |
Jan 23, 2008 | 7.187 | 7.468 | 6.909 | 7.462 | 195,986,576 | +0.08(+1.10%) |
Jan 22, 2008 | 6.997 | 7.515 | 6.997 | 7.381 | 187,758,864 | -0.18(-2.35%) |
Jan 21, 2008 | 7.567 | 7.652 | 7.431 | 7.558 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.567 | 7.652 | 7.431 | 7.558 | 145,194,608 | +0.13(+1.74%) |
Jan 17, 2008 | 7.679 | 7.740 | 7.343 | 7.429 | 141,280,816 | -0.23(-3.02%) |
Jan 16, 2008 | 7.567 | 7.809 | 7.539 | 7.660 | 162,023,280 | -0.12(-1.58%) |
Jan 15, 2008 | 7.878 | 7.902 | 7.774 | 7.783 | 92,914,920 | -0.19(-2.34%) |
Jan 14, 2008 | 8.063 | 8.103 | 7.926 | 7.970 | 109,285,336 | +0.20(+2.51%) |
Jan 11, 2008 | 7.861 | 7.887 | 7.749 | 7.774 | 105,511,872 | -0.06(-0.75%) |
Jan 10, 2008 | 7.605 | 7.939 | 7.605 | 7.833 | 142,810,064 | +0.16(+2.03%) |
Jan 09, 2008 | 7.450 | 7.709 | 7.387 | 7.678 | 177,159,664 | +0.22(+2.89%) |
Jan 08, 2008 | 7.863 | 7.951 | 7.432 | 7.462 | 247,274,288 | -0.37(-4.76%) |
Jan 07, 2008 | 8.130 | 8.146 | 7.638 | 7.835 | 182,267,008 | -0.26(-3.24%) |
Jan 04, 2008 | 8.431 | 8.498 | 8.044 | 8.098 | 143,093,968 | -0.48(-5.60%) |
Jan 03, 2008 | 8.545 | 8.609 | 8.479 | 8.578 | 61,875,400 | +0.00(+0.00%) |
Jan 02, 2008 | 8.721 | 8.808 | 8.507 | 8.578 | 81,029,536 | -0.14(-1.64%) |
Jan 01, 2008 | 8.861 | 8.863 | 8.707 | 8.721 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.861 | 8.863 | 8.707 | 8.721 | 49,628,012 | -0.15(-1.71%) |
Dec 28, 2007 | 8.903 | 8.984 | 8.854 | 8.873 | 40,164,452 | -0.04(-0.48%) |
Dec 27, 2007 | 9.010 | 9.093 | 8.899 | 8.916 | 46,534,184 | -0.20(-2.20%) |
Dec 26, 2007 | 9.036 | 9.139 | 8.979 | 9.117 | 34,847,504 | +0.08(+0.86%) |
Dec 24, 2007 | 8.980 | 9.067 | 8.954 | 9.039 | 22,374,542 | +0.05(+0.56%) |
Dec 21, 2007 | 8.897 | 9.013 | 8.894 | 8.989 | 99,555,152 | +0.15(+1.70%) |
Dec 20, 2007 | 8.884 | 8.967 | 8.773 | 8.839 | 52,608,944 | +0.00(+0.02%) |
Dec 19, 2007 | 8.809 | 8.906 | 8.766 | 8.837 | 57,913,196 | +0.02(+0.25%) |
Dec 18, 2007 | 8.846 | 8.942 | 8.790 | 8.815 | 69,738,048 | +0.02(+0.18%) |
Dec 17, 2007 | 8.951 | 8.992 | 8.775 | 8.799 | 64,912,292 | -0.21(-2.32%) |
Dec 14, 2007 | 8.972 | 9.131 | 8.972 | 9.008 | 76,362,032 | -0.04(-0.44%) |
Dec 13, 2007 | 8.846 | 9.062 | 8.846 | 9.048 | 70,218,744 | +0.15(+1.63%) |
Dec 12, 2007 | 8.953 | 9.018 | 8.830 | 8.903 | 83,646,656 | +0.13(+1.48%) |
Dec 11, 2007 | 8.915 | 9.030 | 8.749 | 8.773 | 78,640,360 | -0.21(-2.29%) |
Dec 10, 2007 | 8.999 | 9.018 | 8.851 | 8.979 | 73,315,136 | +0.02(+0.25%) |
Dec 07, 2007 | 9.055 | 9.100 | 8.929 | 8.956 | 51,750,088 | -0.06(-0.71%) |
Dec 06, 2007 | 8.922 | 9.025 | 8.842 | 9.020 | 60,195,412 | +0.10(+1.06%) |
Dec 05, 2007 | 8.825 | 8.942 | 8.818 | 8.925 | 67,475,968 | +0.16(+1.87%) |
Dec 04, 2007 | 8.645 | 8.891 | 8.640 | 8.761 | 70,851,744 | +0.05(+0.54%) |