Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 9.463 | 9.640 | 9.429 | 9.565 | 45,686,488 | +0.16(+1.67%) |
Mar 28, 2008 | 9.492 | 9.544 | 9.400 | 9.408 | 39,654,268 | -0.03(-0.31%) |
Mar 27, 2008 | 9.547 | 9.586 | 9.424 | 9.437 | 38,705,844 | -0.05(-0.50%) |
Mar 26, 2008 | 9.652 | 9.652 | 9.350 | 9.484 | 69,409,672 | -0.20(-2.06%) |
Mar 25, 2008 | 9.725 | 9.725 | 9.468 | 9.683 | 55,387,840 | -0.02(-0.19%) |
Mar 24, 2008 | 9.605 | 9.783 | 9.494 | 9.702 | 46,472,720 | +0.22(+2.35%) |
Mar 21, 2008 | 9.424 | 9.526 | 9.211 | 9.479 | 69,105,232 | +0.00(+0.00%) |
Mar 20, 2008 | 9.424 | 9.526 | 9.211 | 9.479 | 69,087,704 | +0.26(+2.82%) |
Mar 19, 2008 | 9.290 | 9.400 | 9.098 | 9.219 | 73,858,552 | -0.04(-0.45%) |
Mar 18, 2008 | 9.250 | 9.261 | 9.043 | 9.261 | 68,566,376 | +0.18(+1.96%) |
Mar 17, 2008 | 8.749 | 9.172 | 8.699 | 9.082 | 61,502,240 | +0.21(+2.34%) |
Mar 14, 2008 | 9.182 | 9.182 | 8.817 | 8.875 | 69,676,608 | -0.22(-2.45%) |
Mar 13, 2008 | 8.975 | 9.211 | 8.846 | 9.098 | 58,883,972 | +0.02(+0.26%) |
Mar 12, 2008 | 9.256 | 9.308 | 9.030 | 9.075 | 81,907,488 | -0.17(-1.79%) |
Mar 11, 2008 | 9.164 | 9.295 | 8.991 | 9.240 | 64,448,456 | +0.22(+2.44%) |
Mar 10, 2008 | 9.198 | 9.245 | 8.988 | 9.019 | 63,560,580 | -0.19(-2.02%) |
Mar 07, 2008 | 9.185 | 9.332 | 9.119 | 9.206 | 59,882,688 | -0.05(-0.57%) |
Mar 06, 2008 | 9.408 | 9.447 | 9.211 | 9.258 | 57,327,952 | -0.18(-1.86%) |
Mar 05, 2008 | 9.434 | 9.576 | 9.319 | 9.434 | 50,529,952 | +0.07(+0.73%) |
Mar 04, 2008 | 9.450 | 9.450 | 9.237 | 9.366 | 70,119,760 | -0.16(-1.65%) |
Mar 03, 2008 | 9.534 | 9.602 | 9.424 | 9.523 | 59,135,924 | -0.01(-0.08%) |
Feb 29, 2008 | 9.668 | 9.744 | 9.502 | 9.531 | 57,486,992 | -0.23(-2.31%) |
Feb 28, 2008 | 9.442 | 9.922 | 9.418 | 9.757 | 84,484,216 | +0.21(+2.17%) |
Feb 27, 2008 | 9.620 | 9.694 | 9.526 | 9.550 | 50,694,308 | -0.11(-1.14%) |
Feb 26, 2008 | 9.557 | 9.710 | 9.450 | 9.660 | 55,702,100 | +0.08(+0.79%) |
Feb 25, 2008 | 9.447 | 9.618 | 9.374 | 9.584 | 49,839,312 | +0.08(+0.88%) |
Feb 22, 2008 | 9.316 | 9.513 | 9.277 | 9.500 | 66,463,280 | +0.22(+2.38%) |
Feb 21, 2008 | 9.416 | 9.447 | 9.143 | 9.279 | 88,566,240 | +0.03(+0.34%) |
Feb 20, 2008 | 9.114 | 9.345 | 8.739 | 9.248 | 276,669,248 | -0.03(-0.28%) |
Feb 19, 2008 | 10.02 | 10.02 | 9.235 | 9.274 | 132,211,288 | -0.65(-6.58%) |
Feb 18, 2008 | 9.959 | 9.972 | 9.846 | 9.927 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.959 | 9.972 | 9.846 | 9.927 | 45,671,688 | -0.05(-0.50%) |
Feb 14, 2008 | 10.16 | 10.18 | 9.959 | 9.977 | 40,607,292 | -0.17(-1.66%) |
Feb 13, 2008 | 9.906 | 10.21 | 9.872 | 10.15 | 94,664,632 | +0.29(+2.93%) |
Feb 12, 2008 | 9.733 | 9.914 | 9.647 | 9.857 | 61,362,352 | +0.20(+2.09%) |
Feb 11, 2008 | 9.552 | 9.668 | 9.400 | 9.655 | 42,428,916 | +0.10(+1.02%) |
Feb 08, 2008 | 9.665 | 9.718 | 9.408 | 9.557 | 71,319,792 | -0.14(-1.43%) |
Feb 07, 2008 | 9.589 | 9.704 | 9.471 | 9.697 | 69,211,880 | +0.07(+0.68%) |
Feb 06, 2008 | 9.712 | 9.788 | 9.597 | 9.631 | 49,542,476 | -0.03(-0.35%) |
Feb 05, 2008 | 10.04 | 10.06 | 9.657 | 9.665 | 69,566,656 | -0.47(-4.61%) |
Feb 04, 2008 | 10.16 | 10.23 | 10.03 | 10.13 | 43,894,556 | -0.04(-0.36%) |
Feb 01, 2008 | 10.30 | 10.36 | 10.11 | 10.17 | 52,688,960 | -0.02(-0.21%) |
Jan 31, 2008 | 9.906 | 10.28 | 9.843 | 10.19 | 63,541,740 | +0.15(+1.54%) |
Jan 30, 2008 | 10.13 | 10.22 | 9.649 | 10.04 | 53,825,784 | -0.12(-1.21%) |
Jan 29, 2008 | 10.10 | 10.29 | 9.920 | 10.16 | 62,686,676 | +0.16(+1.57%) |
Jan 28, 2008 | 9.788 | 10.02 | 9.361 | 10.00 | 86,377,688 | +0.09(+0.93%) |
Jan 25, 2008 | 10.16 | 10.17 | 9.883 | 9.909 | 52,746,596 | -0.12(-1.23%) |
Jan 24, 2008 | 10.01 | 10.29 | 9.822 | 10.03 | 67,724,112 | +0.04(+0.42%) |
Jan 23, 2008 | 9.657 | 10.01 | 9.290 | 9.990 | 116,127,040 | +0.06(+0.63%) |
Jan 22, 2008 | 9.762 | 10.10 | 9.657 | 9.927 | 117,594,528 | -0.33(-3.22%) |
Jan 21, 2008 | 10.79 | 10.86 | 10.04 | 10.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.79 | 10.86 | 10.04 | 10.26 | 151,491,792 | -0.48(-4.45%) |
Jan 17, 2008 | 11.12 | 11.20 | 10.68 | 10.74 | 79,521,272 | -0.37(-3.33%) |
Jan 16, 2008 | 10.99 | 11.33 | 10.99 | 11.11 | 53,687,668 | +0.04(+0.36%) |
Jan 15, 2008 | 11.15 | 11.28 | 11.05 | 11.07 | 49,275,148 | -0.22(-1.91%) |
Jan 14, 2008 | 11.22 | 11.34 | 11.16 | 11.28 | 39,518,616 | +0.13(+1.15%) |
Jan 11, 2008 | 11.32 | 11.47 | 11.02 | 11.15 | 63,940,460 | -0.25(-2.19%) |
Jan 10, 2008 | 11.08 | 11.51 | 11.00 | 11.40 | 81,699,040 | +0.26(+2.31%) |
Jan 09, 2008 | 11.02 | 11.16 | 10.63 | 11.15 | 93,965,448 | +0.13(+1.14%) |
Jan 08, 2008 | 11.38 | 11.63 | 10.65 | 11.02 | 132,915,680 | -0.36(-3.14%) |
Jan 07, 2008 | 11.23 | 11.43 | 11.22 | 11.38 | 57,261,976 | +0.20(+1.76%) |
Jan 04, 2008 | 11.28 | 11.45 | 11.16 | 11.18 | 42,285,972 | -0.21(-1.87%) |
Jan 03, 2008 | 11.36 | 11.54 | 11.34 | 11.39 | 32,083,512 | +0.05(+0.46%) |
Jan 02, 2008 | 11.52 | 11.58 | 11.24 | 11.34 | 38,653,344 | -0.13(-1.10%) |