Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.685 | 7.880 | 7.652 | 7.704 | 78,088,480 | +0.11(+1.43%) |
Apr 29, 2008 | 7.393 | 7.614 | 7.393 | 7.595 | 33,264,128 | +0.15(+2.07%) |
Apr 28, 2008 | 7.292 | 7.468 | 7.292 | 7.442 | 41,197,344 | +0.12(+1.64%) |
Apr 25, 2008 | 7.453 | 7.460 | 7.228 | 7.322 | 37,292,876 | -0.09(-1.26%) |
Apr 24, 2008 | 7.412 | 7.509 | 7.310 | 7.415 | 38,122,352 | +0.01(+0.10%) |
Apr 23, 2008 | 7.505 | 7.524 | 7.322 | 7.408 | 34,877,040 | -0.06(-0.75%) |
Apr 22, 2008 | 7.509 | 7.554 | 7.412 | 7.464 | 32,784,050 | -0.12(-1.53%) |
Apr 21, 2008 | 7.550 | 7.614 | 7.502 | 7.580 | 31,934,262 | -0.02(-0.30%) |
Apr 18, 2008 | 7.674 | 7.712 | 7.588 | 7.603 | 47,374,348 | +0.04(+0.60%) |
Apr 17, 2008 | 7.547 | 7.633 | 7.490 | 7.558 | 43,363,080 | +0.09(+1.15%) |
Apr 16, 2008 | 7.397 | 7.475 | 7.382 | 7.472 | 47,246,580 | +0.08(+1.12%) |
Apr 15, 2008 | 7.367 | 7.464 | 7.352 | 7.389 | 29,288,964 | -0.02(-0.30%) |
Apr 14, 2008 | 7.314 | 7.460 | 7.314 | 7.412 | 30,334,792 | +0.04(+0.61%) |
Apr 11, 2008 | 7.378 | 7.517 | 7.355 | 7.367 | 46,855,392 | -0.12(-1.55%) |
Apr 10, 2008 | 7.472 | 7.580 | 7.434 | 7.483 | 41,442,244 | -0.05(-0.70%) |
Apr 09, 2008 | 7.682 | 7.719 | 7.487 | 7.535 | 35,450,592 | -0.15(-2.00%) |
Apr 08, 2008 | 7.708 | 7.753 | 7.618 | 7.689 | 29,837,202 | -0.09(-1.20%) |
Apr 07, 2008 | 7.682 | 7.787 | 7.644 | 7.783 | 42,788,400 | +0.18(+2.32%) |
Apr 04, 2008 | 7.682 | 7.719 | 7.539 | 7.607 | 41,159,380 | -0.06(-0.73%) |
Apr 03, 2008 | 7.730 | 7.753 | 7.539 | 7.663 | 72,654,432 | -0.01(-0.20%) |
Apr 02, 2008 | 7.607 | 7.742 | 7.541 | 7.678 | 50,806,824 | +0.13(+1.69%) |
Apr 01, 2008 | 7.412 | 7.577 | 7.340 | 7.550 | 58,257,216 | +0.30(+4.14%) |
Mar 31, 2008 | 7.153 | 7.284 | 7.101 | 7.251 | 65,873,452 | +0.13(+1.90%) |
Mar 28, 2008 | 7.393 | 7.404 | 7.097 | 7.116 | 54,295,980 | -0.22(-3.06%) |
Mar 27, 2008 | 7.468 | 7.528 | 7.325 | 7.340 | 35,057,832 | -0.05(-0.66%) |
Mar 26, 2008 | 7.524 | 7.550 | 7.236 | 7.389 | 62,222,316 | -0.31(-4.04%) |
Mar 25, 2008 | 7.573 | 7.734 | 7.532 | 7.700 | 51,612,432 | +0.12(+1.63%) |
Mar 24, 2008 | 7.277 | 7.633 | 7.236 | 7.577 | 57,529,420 | +0.32(+4.39%) |
Mar 21, 2008 | 7.303 | 7.303 | 7.134 | 7.258 | 83,363,208 | +0.00(+0.00%) |
Mar 20, 2008 | 7.303 | 7.303 | 7.134 | 7.258 | 83,363,208 | +0.01(+0.21%) |
Mar 19, 2008 | 7.355 | 7.460 | 7.232 | 7.243 | 65,263,800 | -0.02(-0.31%) |
Mar 18, 2008 | 7.209 | 7.314 | 6.951 | 7.266 | 80,669,704 | +0.20(+2.81%) |
Mar 17, 2008 | 7.131 | 7.236 | 6.921 | 7.067 | 64,016,712 | -0.03(-0.37%) |
Mar 14, 2008 | 7.236 | 7.299 | 6.992 | 7.093 | 84,503,672 | -0.18(-2.47%) |
Mar 13, 2008 | 7.269 | 7.340 | 7.213 | 7.273 | 74,119,008 | -0.02(-0.26%) |
Mar 12, 2008 | 7.389 | 7.397 | 7.273 | 7.292 | 42,746,428 | -0.06(-0.82%) |
Mar 11, 2008 | 7.352 | 7.363 | 7.228 | 7.352 | 64,358,732 | +0.08(+1.13%) |
Mar 10, 2008 | 7.359 | 7.397 | 7.217 | 7.269 | 58,121,156 | -0.10(-1.42%) |
Mar 07, 2008 | 7.367 | 7.430 | 7.314 | 7.374 | 57,363,292 | -0.01(-0.20%) |
Mar 06, 2008 | 7.404 | 7.509 | 7.383 | 7.389 | 64,121,924 | -0.06(-0.85%) |
Mar 05, 2008 | 7.472 | 7.618 | 7.400 | 7.453 | 68,896,528 | -0.04(-0.50%) |
Mar 04, 2008 | 7.468 | 7.532 | 7.378 | 7.490 | 71,877,960 | -0.01(-0.10%) |
Mar 03, 2008 | 7.337 | 7.505 | 7.325 | 7.498 | 53,011,712 | +0.17(+2.35%) |
Feb 29, 2008 | 7.468 | 7.528 | 7.277 | 7.325 | 78,653,704 | -0.22(-2.88%) |
Feb 28, 2008 | 7.550 | 7.622 | 7.528 | 7.543 | 45,860,440 | -0.05(-0.69%) |
Feb 27, 2008 | 7.562 | 7.622 | 7.520 | 7.595 | 55,678,328 | +0.03(+0.45%) |
Feb 26, 2008 | 7.562 | 7.644 | 7.517 | 7.562 | 50,905,108 | -0.05(-0.69%) |
Feb 25, 2008 | 7.550 | 7.622 | 7.430 | 7.614 | 50,776,404 | +0.06(+0.79%) |
Feb 22, 2008 | 7.449 | 7.554 | 7.299 | 7.554 | 46,531,344 | +0.21(+2.86%) |
Feb 21, 2008 | 7.517 | 7.592 | 7.329 | 7.344 | 55,736,692 | -0.21(-2.78%) |
Feb 20, 2008 | 7.543 | 7.637 | 7.479 | 7.554 | 79,114,952 | -0.12(-1.56%) |
Feb 19, 2008 | 7.629 | 7.760 | 7.607 | 7.674 | 75,043,880 | +0.10(+1.39%) |
Feb 18, 2008 | 7.198 | 7.580 | 7.123 | 7.569 | 106,667,312 | +0.00(+0.00%) |
Feb 15, 2008 | 7.198 | 7.580 | 7.123 | 7.569 | 106,664,112 | +0.36(+4.94%) |
Feb 14, 2008 | 7.153 | 7.239 | 6.939 | 7.213 | 164,546,048 | +0.54(+8.03%) |
Feb 13, 2008 | 6.576 | 6.707 | 6.486 | 6.677 | 92,411,568 | +0.22(+3.37%) |
Feb 12, 2008 | 6.369 | 6.549 | 6.369 | 6.459 | 46,673,388 | +0.07(+1.17%) |
Feb 11, 2008 | 6.343 | 6.456 | 6.272 | 6.384 | 37,707,208 | -0.01(-0.18%) |
Feb 08, 2008 | 6.523 | 6.538 | 6.302 | 6.396 | 71,250,248 | -0.12(-1.84%) |
Feb 07, 2008 | 6.594 | 6.602 | 6.422 | 6.516 | 58,217,364 | -0.05(-0.80%) |
Feb 06, 2008 | 6.662 | 6.793 | 6.467 | 6.568 | 57,447,684 | +0.03(+0.46%) |
Feb 05, 2008 | 6.568 | 6.718 | 6.531 | 6.538 | 64,110,132 | -0.27(-3.96%) |
Feb 04, 2008 | 6.993 | 6.993 | 6.801 | 6.808 | 34,222,532 | -0.15(-2.10%) |