Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.234 | 8.234 | 7.905 | 7.946 | 96,506,512 | -0.26(-3.11%) |
Apr 29, 2008 | 8.158 | 8.234 | 8.112 | 8.201 | 55,170,128 | +0.04(+0.53%) |
Apr 28, 2008 | 8.134 | 8.212 | 8.100 | 8.158 | 47,386,112 | +0.02(+0.30%) |
Apr 25, 2008 | 8.280 | 8.280 | 8.018 | 8.134 | 71,975,304 | -0.15(-1.86%) |
Apr 24, 2008 | 8.232 | 8.392 | 8.203 | 8.289 | 61,250,308 | +0.06(+0.71%) |
Apr 23, 2008 | 8.260 | 8.328 | 8.184 | 8.230 | 61,217,056 | -0.03(-0.33%) |
Apr 22, 2008 | 8.289 | 8.308 | 8.181 | 8.258 | 57,319,344 | -0.05(-0.58%) |
Apr 21, 2008 | 8.220 | 8.320 | 8.160 | 8.306 | 47,264,524 | +0.05(+0.56%) |
Apr 18, 2008 | 8.198 | 8.314 | 8.182 | 8.260 | 97,641,128 | +0.15(+1.84%) |
Apr 17, 2008 | 8.119 | 8.143 | 8.009 | 8.110 | 54,690,384 | +0.04(+0.45%) |
Apr 16, 2008 | 7.971 | 8.098 | 7.944 | 8.074 | 75,233,072 | +0.22(+2.79%) |
Apr 15, 2008 | 7.893 | 7.908 | 7.764 | 7.855 | 49,895,164 | +0.00(+0.00%) |
Apr 14, 2008 | 7.778 | 7.929 | 7.752 | 7.855 | 50,836,632 | +0.06(+0.77%) |
Apr 11, 2008 | 7.932 | 7.946 | 7.774 | 7.795 | 59,948,332 | -0.19(-2.36%) |
Apr 10, 2008 | 7.869 | 8.028 | 7.869 | 7.984 | 63,277,024 | +0.08(+1.04%) |
Apr 09, 2008 | 7.896 | 7.925 | 7.759 | 7.901 | 69,304,056 | +0.00(+0.04%) |
Apr 08, 2008 | 7.809 | 7.920 | 7.747 | 7.898 | 72,294,160 | +0.03(+0.33%) |
Apr 07, 2008 | 7.963 | 8.045 | 7.840 | 7.872 | 82,320,184 | -0.08(-1.03%) |
Apr 04, 2008 | 8.047 | 8.100 | 7.918 | 7.954 | 72,108,056 | -0.10(-1.19%) |
Apr 03, 2008 | 8.033 | 8.104 | 7.949 | 8.050 | 88,626,064 | -0.05(-0.57%) |
Apr 02, 2008 | 8.152 | 8.229 | 8.021 | 8.097 | 76,366,008 | -0.06(-0.76%) |
Apr 01, 2008 | 7.905 | 8.205 | 7.905 | 8.158 | 102,674,920 | +0.33(+4.23%) |
Mar 31, 2008 | 7.886 | 7.989 | 7.827 | 7.827 | 130,764,824 | -0.07(-0.93%) |
Mar 28, 2008 | 8.049 | 8.092 | 7.874 | 7.901 | 59,408,964 | -0.09(-1.18%) |
Mar 27, 2008 | 8.078 | 8.116 | 7.960 | 7.995 | 71,284,024 | -0.12(-1.48%) |
Mar 26, 2008 | 8.230 | 8.270 | 8.001 | 8.116 | 80,114,984 | -0.16(-1.91%) |
Mar 25, 2008 | 8.203 | 8.309 | 8.160 | 8.273 | 61,037,292 | +0.06(+0.69%) |
Mar 24, 2008 | 8.008 | 8.311 | 7.936 | 8.217 | 96,570,296 | +0.25(+3.08%) |
Mar 21, 2008 | 7.997 | 8.116 | 7.920 | 7.971 | 164,800,576 | -0.00(-0.00%) |
Mar 20, 2008 | 7.997 | 8.116 | 7.920 | 7.972 | 164,799,408 | -0.02(-0.19%) |
Mar 19, 2008 | 8.143 | 8.201 | 7.980 | 7.987 | 120,955,232 | -0.23(-2.80%) |
Mar 18, 2008 | 8.069 | 8.217 | 8.025 | 8.217 | 87,624,648 | +0.26(+3.25%) |
Mar 17, 2008 | 7.701 | 8.054 | 7.629 | 7.958 | 102,358,120 | +0.09(+1.09%) |
Mar 14, 2008 | 8.116 | 8.117 | 7.731 | 7.872 | 107,060,704 | -0.19(-2.34%) |
Mar 13, 2008 | 7.987 | 8.146 | 7.901 | 8.061 | 91,361,952 | -0.04(-0.53%) |
Mar 12, 2008 | 8.170 | 8.227 | 8.076 | 8.104 | 71,476,720 | -0.11(-1.36%) |
Mar 11, 2008 | 8.172 | 8.229 | 7.990 | 8.215 | 84,776,048 | +0.21(+2.59%) |
Mar 10, 2008 | 8.102 | 8.129 | 7.990 | 8.008 | 66,712,236 | -0.10(-1.27%) |
Mar 07, 2008 | 8.110 | 8.258 | 8.013 | 8.110 | 73,425,408 | -0.08(-0.98%) |
Mar 06, 2008 | 8.232 | 8.366 | 8.176 | 8.191 | 93,821,064 | -0.09(-1.10%) |
Mar 05, 2008 | 8.330 | 8.374 | 8.194 | 8.282 | 72,770,488 | -0.02(-0.29%) |
Mar 04, 2008 | 8.109 | 8.318 | 8.056 | 8.306 | 94,440,184 | +0.15(+1.79%) |
Mar 03, 2008 | 8.164 | 8.208 | 8.081 | 8.160 | 71,032,256 | -0.03(-0.36%) |
Feb 29, 2008 | 8.248 | 8.335 | 8.162 | 8.189 | 82,756,408 | -0.13(-1.61%) |
Feb 28, 2008 | 8.333 | 8.366 | 8.256 | 8.323 | 92,046,592 | -0.07(-0.80%) |
Feb 27, 2008 | 8.400 | 8.484 | 8.340 | 8.390 | 84,549,256 | -0.04(-0.53%) |
Feb 26, 2008 | 8.212 | 8.518 | 8.167 | 8.434 | 119,186,872 | +0.18(+2.22%) |
Feb 25, 2008 | 8.116 | 8.285 | 8.083 | 8.251 | 98,439,416 | +0.13(+1.54%) |
Feb 22, 2008 | 8.045 | 8.141 | 7.946 | 8.126 | 82,503,256 | +0.10(+1.22%) |
Feb 21, 2008 | 8.134 | 8.201 | 7.978 | 8.028 | 111,601,968 | -0.10(-1.29%) |
Feb 20, 2008 | 7.862 | 8.183 | 7.800 | 8.133 | 234,630,208 | +0.60(+7.94%) |
Feb 19, 2008 | 7.613 | 7.744 | 7.534 | 7.534 | 185,742,240 | +0.01(+0.18%) |
Feb 18, 2008 | 7.397 | 7.593 | 7.339 | 7.521 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.397 | 7.593 | 7.339 | 7.521 | 110,582,344 | +0.10(+1.41%) |
Feb 14, 2008 | 7.466 | 7.478 | 7.335 | 7.416 | 115,788,848 | -0.14(-1.79%) |
Feb 13, 2008 | 7.392 | 7.625 | 7.392 | 7.551 | 102,041,536 | +0.20(+2.73%) |
Feb 12, 2008 | 7.334 | 7.442 | 7.257 | 7.351 | 115,416,032 | +0.04(+0.59%) |
Feb 11, 2008 | 7.241 | 7.308 | 7.188 | 7.308 | 78,816,648 | +0.13(+1.79%) |
Feb 08, 2008 | 6.984 | 7.234 | 6.953 | 7.179 | 131,256,840 | +0.24(+3.41%) |
Feb 07, 2008 | 7.166 | 7.166 | 6.885 | 6.943 | 284,031,328 | -0.28(-3.94%) |
Feb 06, 2008 | 7.404 | 7.449 | 7.210 | 7.228 | 108,750,112 | -0.14(-1.91%) |
Feb 05, 2008 | 7.534 | 7.534 | 7.339 | 7.368 | 105,981,584 | -0.19(-2.45%) |
Feb 04, 2008 | 7.586 | 7.661 | 7.519 | 7.553 | 72,624,248 | -0.06(-0.81%) |