Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 7.446 | 7.583 | 7.392 | 7.548 | 63,278,912 | +0.14(+1.90%) |
Mar 28, 2008 | 7.696 | 7.708 | 7.388 | 7.407 | 52,157,440 | -0.23(-3.06%) |
Mar 27, 2008 | 7.774 | 7.837 | 7.626 | 7.641 | 33,677,020 | -0.05(-0.66%) |
Mar 26, 2008 | 7.833 | 7.860 | 7.532 | 7.692 | 59,771,584 | -0.32(-4.04%) |
Mar 25, 2008 | 7.883 | 8.051 | 7.840 | 8.016 | 49,579,588 | +0.13(+1.63%) |
Mar 24, 2008 | 7.575 | 7.946 | 7.532 | 7.887 | 55,263,524 | +0.33(+4.39%) |
Mar 21, 2008 | 7.602 | 7.602 | 7.427 | 7.556 | 80,079,808 | +0.00(+0.00%) |
Mar 20, 2008 | 7.602 | 7.602 | 7.427 | 7.556 | 80,079,808 | +0.02(+0.21%) |
Mar 19, 2008 | 7.657 | 7.766 | 7.528 | 7.540 | 62,693,276 | -0.02(-0.31%) |
Mar 18, 2008 | 7.505 | 7.614 | 7.236 | 7.563 | 77,492,392 | +0.21(+2.81%) |
Mar 17, 2008 | 7.423 | 7.532 | 7.204 | 7.357 | 61,495,304 | -0.03(-0.37%) |
Mar 14, 2008 | 7.532 | 7.599 | 7.279 | 7.384 | 81,175,344 | -0.19(-2.47%) |
Mar 13, 2008 | 7.567 | 7.641 | 7.509 | 7.571 | 71,199,704 | -0.02(-0.26%) |
Mar 12, 2008 | 7.692 | 7.700 | 7.571 | 7.591 | 41,062,788 | -0.06(-0.82%) |
Mar 11, 2008 | 7.653 | 7.665 | 7.524 | 7.653 | 61,823,852 | +0.09(+1.13%) |
Mar 10, 2008 | 7.661 | 7.700 | 7.513 | 7.567 | 55,831,956 | -0.11(-1.42%) |
Mar 07, 2008 | 7.669 | 7.735 | 7.614 | 7.677 | 55,103,944 | -0.02(-0.20%) |
Mar 06, 2008 | 7.708 | 7.817 | 7.686 | 7.692 | 61,596,372 | -0.07(-0.85%) |
Mar 05, 2008 | 7.778 | 7.930 | 7.704 | 7.758 | 66,182,920 | -0.04(-0.50%) |
Mar 04, 2008 | 7.774 | 7.840 | 7.680 | 7.798 | 69,046,928 | -0.01(-0.10%) |
Mar 03, 2008 | 7.638 | 7.813 | 7.626 | 7.805 | 50,923,756 | +0.18(+2.35%) |
Feb 29, 2008 | 7.774 | 7.837 | 7.575 | 7.626 | 75,555,792 | -0.23(-2.88%) |
Feb 28, 2008 | 7.860 | 7.934 | 7.837 | 7.852 | 44,054,148 | -0.05(-0.69%) |
Feb 27, 2008 | 7.872 | 7.934 | 7.829 | 7.907 | 53,485,344 | +0.04(+0.45%) |
Feb 26, 2008 | 7.872 | 7.958 | 7.825 | 7.872 | 48,900,124 | -0.05(-0.69%) |
Feb 25, 2008 | 7.860 | 7.934 | 7.735 | 7.926 | 48,776,488 | +0.06(+0.79%) |
Feb 22, 2008 | 7.755 | 7.864 | 7.599 | 7.864 | 44,698,628 | +0.22(+2.86%) |
Feb 21, 2008 | 7.825 | 7.903 | 7.630 | 7.645 | 53,541,408 | -0.22(-2.78%) |
Feb 20, 2008 | 7.852 | 7.950 | 7.786 | 7.864 | 75,998,872 | -0.12(-1.56%) |
Feb 19, 2008 | 7.942 | 8.079 | 7.919 | 7.989 | 72,088,144 | +0.11(+1.39%) |
Feb 18, 2008 | 7.493 | 7.891 | 7.415 | 7.880 | 102,466,040 | +0.00(+0.00%) |
Feb 15, 2008 | 7.493 | 7.891 | 7.415 | 7.880 | 102,462,968 | +0.37(+4.94%) |
Feb 14, 2008 | 7.446 | 7.536 | 7.224 | 7.509 | 158,065,120 | +0.56(+8.03%) |
Feb 13, 2008 | 6.845 | 6.982 | 6.752 | 6.951 | 88,771,776 | +0.23(+3.37%) |
Feb 12, 2008 | 6.630 | 6.818 | 6.630 | 6.724 | 44,835,076 | +0.08(+1.17%) |
Feb 11, 2008 | 6.603 | 6.720 | 6.529 | 6.646 | 36,222,044 | -0.01(-0.18%) |
Feb 08, 2008 | 6.791 | 6.806 | 6.560 | 6.658 | 68,443,936 | -0.12(-1.84%) |
Feb 07, 2008 | 6.865 | 6.873 | 6.685 | 6.783 | 55,924,372 | -0.05(-0.80%) |
Feb 06, 2008 | 6.935 | 7.072 | 6.732 | 6.838 | 55,185,008 | +0.03(+0.46%) |
Feb 05, 2008 | 6.838 | 6.994 | 6.798 | 6.806 | 61,585,044 | -0.28(-3.96%) |
Feb 04, 2008 | 7.279 | 7.279 | 7.079 | 7.087 | 32,874,618 | -0.15(-2.10%) |
Feb 01, 2008 | 7.134 | 7.251 | 7.044 | 7.239 | 47,105,976 | +0.15(+2.15%) |
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%) |