Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 8.311 | 8.399 | 8.225 | 8.252 | 82,122,704 | -0.13(-1.61%) |
Feb 28, 2008 | 8.398 | 8.430 | 8.320 | 8.387 | 91,341,736 | -0.07(-0.80%) |
Feb 27, 2008 | 8.465 | 8.550 | 8.404 | 8.455 | 83,901,808 | -0.04(-0.53%) |
Feb 26, 2008 | 8.275 | 8.584 | 8.230 | 8.499 | 118,274,192 | +0.18(+2.22%) |
Feb 25, 2008 | 8.178 | 8.349 | 8.145 | 8.315 | 97,685,616 | +0.13(+1.54%) |
Feb 22, 2008 | 8.107 | 8.204 | 8.007 | 8.188 | 81,871,480 | +0.10(+1.22%) |
Feb 21, 2008 | 8.197 | 8.265 | 8.040 | 8.090 | 110,747,368 | -0.11(-1.29%) |
Feb 20, 2008 | 7.922 | 8.246 | 7.860 | 8.195 | 232,833,520 | +0.60(+7.94%) |
Feb 19, 2008 | 7.672 | 7.803 | 7.593 | 7.593 | 184,319,920 | +0.01(+0.18%) |
Feb 18, 2008 | 7.454 | 7.651 | 7.396 | 7.579 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.454 | 7.651 | 7.396 | 7.579 | 109,735,552 | +0.11(+1.41%) |
Feb 14, 2008 | 7.523 | 7.535 | 7.392 | 7.473 | 114,902,192 | -0.14(-1.79%) |
Feb 13, 2008 | 7.449 | 7.684 | 7.449 | 7.610 | 101,260,152 | +0.20(+2.73%) |
Feb 12, 2008 | 7.390 | 7.499 | 7.313 | 7.408 | 114,532,232 | +0.04(+0.59%) |
Feb 11, 2008 | 7.297 | 7.364 | 7.244 | 7.364 | 78,213,104 | +0.13(+1.79%) |
Feb 08, 2008 | 7.038 | 7.290 | 7.007 | 7.235 | 130,251,728 | +0.24(+3.41%) |
Feb 07, 2008 | 7.221 | 7.221 | 6.938 | 6.997 | 281,856,352 | -0.29(-3.94%) |
Feb 06, 2008 | 7.461 | 7.506 | 7.266 | 7.283 | 107,917,352 | -0.14(-1.91%) |
Feb 05, 2008 | 7.593 | 7.593 | 7.396 | 7.425 | 105,170,024 | -0.19(-2.45%) |
Feb 04, 2008 | 7.644 | 7.720 | 7.577 | 7.612 | 72,068,120 | -0.06(-0.81%) |
Feb 01, 2008 | 7.563 | 7.679 | 7.508 | 7.674 | 106,055,296 | +0.12(+1.60%) |
Jan 31, 2008 | 7.418 | 7.641 | 7.307 | 7.553 | 128,080,144 | +0.03(+0.41%) |
Jan 30, 2008 | 7.451 | 7.651 | 7.402 | 7.522 | 114,238,528 | +0.03(+0.37%) |
Jan 29, 2008 | 7.610 | 7.610 | 7.402 | 7.494 | 122,504,280 | -0.06(-0.78%) |
Jan 28, 2008 | 7.558 | 7.739 | 7.499 | 7.553 | 82,220,584 | -0.00(-0.05%) |
Jan 25, 2008 | 7.905 | 7.907 | 7.532 | 7.556 | 122,453,016 | -0.20(-2.56%) |
Jan 24, 2008 | 7.477 | 7.805 | 7.339 | 7.755 | 129,007,040 | +0.29(+3.94%) |
Jan 23, 2008 | 7.187 | 7.467 | 6.908 | 7.461 | 196,000,704 | +0.08(+1.10%) |
Jan 22, 2008 | 6.997 | 7.515 | 6.997 | 7.380 | 187,772,400 | -0.18(-2.35%) |
Jan 21, 2008 | 7.567 | 7.651 | 7.430 | 7.558 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.567 | 7.651 | 7.430 | 7.558 | 145,205,072 | +0.13(+1.74%) |
Jan 17, 2008 | 7.679 | 7.739 | 7.342 | 7.428 | 141,291,008 | -0.23(-3.02%) |
Jan 16, 2008 | 7.567 | 7.808 | 7.539 | 7.660 | 162,034,960 | -0.12(-1.58%) |
Jan 15, 2008 | 7.878 | 7.902 | 7.774 | 7.783 | 92,921,624 | -0.19(-2.34%) |
Jan 14, 2008 | 8.062 | 8.102 | 7.926 | 7.969 | 109,293,216 | +0.20(+2.51%) |
Jan 11, 2008 | 7.860 | 7.886 | 7.748 | 7.774 | 105,519,480 | -0.06(-0.75%) |
Jan 10, 2008 | 7.605 | 7.938 | 7.605 | 7.833 | 142,820,352 | +0.16(+2.03%) |
Jan 09, 2008 | 7.449 | 7.708 | 7.387 | 7.677 | 177,172,448 | +0.22(+2.89%) |
Jan 08, 2008 | 7.862 | 7.950 | 7.432 | 7.461 | 247,292,112 | -0.37(-4.76%) |
Jan 07, 2008 | 8.130 | 8.145 | 7.637 | 7.834 | 182,280,144 | -0.26(-3.24%) |
Jan 04, 2008 | 8.430 | 8.498 | 8.043 | 8.097 | 143,104,288 | -0.48(-5.60%) |
Jan 03, 2008 | 8.544 | 8.608 | 8.479 | 8.577 | 61,879,864 | +0.00(+0.00%) |
Jan 02, 2008 | 8.721 | 8.807 | 8.506 | 8.577 | 81,035,376 | -0.14(-1.64%) |
Jan 01, 2008 | 8.861 | 8.862 | 8.707 | 8.721 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.861 | 8.862 | 8.707 | 8.721 | 49,631,592 | -0.15(-1.71%) |
Dec 28, 2007 | 8.902 | 8.983 | 8.854 | 8.873 | 40,167,348 | -0.04(-0.48%) |
Dec 27, 2007 | 9.009 | 9.092 | 8.899 | 8.916 | 46,537,540 | -0.20(-2.20%) |
Dec 26, 2007 | 9.035 | 9.139 | 8.978 | 9.116 | 34,850,020 | +0.08(+0.86%) |
Dec 24, 2007 | 8.980 | 9.066 | 8.954 | 9.038 | 22,376,154 | +0.05(+0.56%) |
Dec 21, 2007 | 8.897 | 9.013 | 8.893 | 8.988 | 99,562,328 | +0.15(+1.70%) |
Dec 20, 2007 | 8.883 | 8.966 | 8.772 | 8.838 | 52,612,736 | +0.00(+0.02%) |
Dec 19, 2007 | 8.809 | 8.905 | 8.765 | 8.836 | 57,917,372 | +0.02(+0.25%) |
Dec 18, 2007 | 8.845 | 8.941 | 8.790 | 8.814 | 69,743,072 | +0.02(+0.18%) |
Dec 17, 2007 | 8.950 | 8.992 | 8.774 | 8.798 | 64,916,972 | -0.21(-2.32%) |
Dec 14, 2007 | 8.971 | 9.130 | 8.971 | 9.007 | 76,367,536 | -0.04(-0.44%) |
Dec 13, 2007 | 8.845 | 9.061 | 8.845 | 9.047 | 70,223,808 | +0.15(+1.63%) |
Dec 12, 2007 | 8.952 | 9.018 | 8.829 | 8.902 | 83,652,688 | +0.13(+1.48%) |
Dec 11, 2007 | 8.914 | 9.030 | 8.748 | 8.772 | 78,646,032 | -0.21(-2.29%) |
Dec 10, 2007 | 8.999 | 9.018 | 8.850 | 8.978 | 73,320,424 | +0.02(+0.25%) |
Dec 07, 2007 | 9.054 | 9.099 | 8.928 | 8.956 | 51,753,820 | -0.06(-0.71%) |
Dec 06, 2007 | 8.921 | 9.025 | 8.841 | 9.019 | 60,199,752 | +0.10(+1.06%) |
Dec 05, 2007 | 8.824 | 8.942 | 8.817 | 8.924 | 67,480,832 | +0.16(+1.87%) |
Dec 04, 2007 | 8.645 | 8.890 | 8.639 | 8.760 | 70,856,848 | +0.05(+0.54%) |