Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.298 | 8.298 | 7.966 | 8.008 | 95,760,600 | -0.26(-3.11%) |
Apr 29, 2008 | 8.222 | 8.298 | 8.175 | 8.265 | 54,743,712 | +0.04(+0.53%) |
Apr 28, 2008 | 8.198 | 8.275 | 8.163 | 8.222 | 47,019,860 | +0.02(+0.30%) |
Apr 25, 2008 | 8.345 | 8.345 | 8.080 | 8.198 | 71,419,000 | -0.16(-1.86%) |
Apr 24, 2008 | 8.296 | 8.457 | 8.267 | 8.353 | 60,776,900 | +0.06(+0.71%) |
Apr 23, 2008 | 8.324 | 8.393 | 8.248 | 8.294 | 60,743,900 | -0.03(-0.33%) |
Apr 22, 2008 | 8.353 | 8.372 | 8.244 | 8.322 | 56,876,320 | -0.05(-0.58%) |
Apr 21, 2008 | 8.284 | 8.384 | 8.224 | 8.370 | 46,899,212 | +0.05(+0.56%) |
Apr 18, 2008 | 8.262 | 8.379 | 8.246 | 8.324 | 96,886,448 | +0.15(+1.84%) |
Apr 17, 2008 | 8.182 | 8.206 | 8.072 | 8.174 | 54,267,680 | +0.04(+0.45%) |
Apr 16, 2008 | 8.034 | 8.161 | 8.006 | 8.137 | 74,651,592 | +0.22(+2.79%) |
Apr 15, 2008 | 7.954 | 7.970 | 7.825 | 7.916 | 49,509,516 | +0.00(+0.00%) |
Apr 14, 2008 | 7.838 | 7.990 | 7.812 | 7.916 | 50,443,708 | +0.06(+0.77%) |
Apr 11, 2008 | 7.994 | 8.008 | 7.835 | 7.856 | 59,484,988 | -0.19(-2.36%) |
Apr 10, 2008 | 7.930 | 8.091 | 7.930 | 8.046 | 62,787,948 | +0.08(+1.04%) |
Apr 09, 2008 | 7.958 | 7.987 | 7.819 | 7.963 | 68,768,400 | +0.00(+0.04%) |
Apr 08, 2008 | 7.869 | 7.982 | 7.807 | 7.959 | 71,735,392 | +0.03(+0.33%) |
Apr 07, 2008 | 8.025 | 8.108 | 7.901 | 7.933 | 81,683,920 | -0.08(-1.03%) |
Apr 04, 2008 | 8.110 | 8.163 | 7.980 | 8.016 | 71,550,720 | -0.10(-1.19%) |
Apr 03, 2008 | 8.096 | 8.167 | 8.011 | 8.113 | 87,941,064 | -0.05(-0.57%) |
Apr 02, 2008 | 8.215 | 8.293 | 8.084 | 8.160 | 75,775,768 | -0.06(-0.76%) |
Apr 01, 2008 | 7.966 | 8.269 | 7.966 | 8.222 | 101,881,328 | +0.33(+4.23%) |
Mar 31, 2008 | 7.947 | 8.051 | 7.888 | 7.888 | 129,754,128 | -0.07(-0.93%) |
Mar 28, 2008 | 8.111 | 8.155 | 7.935 | 7.963 | 58,949,788 | -0.10(-1.18%) |
Mar 27, 2008 | 8.141 | 8.179 | 8.021 | 8.058 | 70,733,064 | -0.12(-1.48%) |
Mar 26, 2008 | 8.294 | 8.334 | 8.063 | 8.179 | 79,495,760 | -0.16(-1.91%) |
Mar 25, 2008 | 8.267 | 8.374 | 8.224 | 8.338 | 60,565,528 | +0.06(+0.69%) |
Mar 24, 2008 | 8.070 | 8.376 | 7.997 | 8.281 | 95,823,896 | +0.25(+3.08%) |
Mar 21, 2008 | 8.060 | 8.179 | 7.982 | 8.034 | 163,526,800 | -0.00(-0.00%) |
Mar 20, 2008 | 8.060 | 8.179 | 7.982 | 8.034 | 163,525,648 | -0.02(-0.19%) |
Mar 19, 2008 | 8.206 | 8.265 | 8.042 | 8.049 | 120,020,360 | -0.23(-2.80%) |
Mar 18, 2008 | 8.132 | 8.281 | 8.087 | 8.281 | 86,947,392 | +0.26(+3.25%) |
Mar 17, 2008 | 7.761 | 8.117 | 7.688 | 8.020 | 101,566,984 | +0.09(+1.09%) |
Mar 14, 2008 | 8.179 | 8.180 | 7.792 | 7.933 | 106,233,216 | -0.19(-2.34%) |
Mar 13, 2008 | 8.049 | 8.210 | 7.963 | 8.123 | 90,655,800 | -0.04(-0.53%) |
Mar 12, 2008 | 8.234 | 8.291 | 8.139 | 8.167 | 70,924,272 | -0.11(-1.36%) |
Mar 11, 2008 | 8.236 | 8.293 | 8.053 | 8.279 | 84,120,808 | +0.21(+2.59%) |
Mar 10, 2008 | 8.165 | 8.193 | 8.053 | 8.070 | 66,196,612 | -0.10(-1.27%) |
Mar 07, 2008 | 8.174 | 8.322 | 8.075 | 8.174 | 72,857,896 | -0.08(-0.98%) |
Mar 06, 2008 | 8.296 | 8.431 | 8.239 | 8.255 | 93,095,912 | -0.09(-1.10%) |
Mar 05, 2008 | 8.395 | 8.440 | 8.258 | 8.346 | 72,208,032 | -0.02(-0.29%) |
Mar 04, 2008 | 8.172 | 8.383 | 8.118 | 8.370 | 93,710,248 | +0.15(+1.79%) |
Mar 03, 2008 | 8.227 | 8.272 | 8.144 | 8.224 | 70,483,240 | -0.03(-0.36%) |
Feb 29, 2008 | 8.312 | 8.400 | 8.225 | 8.253 | 82,116,776 | -0.13(-1.61%) |
Feb 28, 2008 | 8.398 | 8.431 | 8.320 | 8.388 | 91,335,152 | -0.07(-0.80%) |
Feb 27, 2008 | 8.466 | 8.550 | 8.405 | 8.455 | 83,895,760 | -0.04(-0.53%) |
Feb 26, 2008 | 8.275 | 8.585 | 8.231 | 8.500 | 118,265,664 | +0.18(+2.22%) |
Feb 25, 2008 | 8.179 | 8.350 | 8.146 | 8.315 | 97,678,568 | +0.13(+1.54%) |
Feb 22, 2008 | 8.108 | 8.205 | 8.008 | 8.189 | 81,865,576 | +0.10(+1.22%) |
Feb 21, 2008 | 8.198 | 8.265 | 8.041 | 8.091 | 110,739,384 | -0.11(-1.29%) |
Feb 20, 2008 | 7.923 | 8.246 | 7.861 | 8.196 | 232,816,720 | +0.60(+7.94%) |
Feb 19, 2008 | 7.673 | 7.804 | 7.593 | 7.593 | 184,306,624 | +0.01(+0.18%) |
Feb 18, 2008 | 7.455 | 7.652 | 7.396 | 7.579 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.455 | 7.652 | 7.396 | 7.579 | 109,727,640 | +0.11(+1.41%) |
Feb 14, 2008 | 7.524 | 7.536 | 7.393 | 7.474 | 114,893,904 | -0.14(-1.79%) |
Feb 13, 2008 | 7.450 | 7.685 | 7.450 | 7.610 | 101,252,848 | +0.20(+2.73%) |
Feb 12, 2008 | 7.391 | 7.500 | 7.313 | 7.408 | 114,523,968 | +0.04(+0.59%) |
Feb 11, 2008 | 7.298 | 7.365 | 7.244 | 7.365 | 78,207,472 | +0.13(+1.79%) |
Feb 08, 2008 | 7.038 | 7.291 | 7.007 | 7.235 | 130,242,336 | +0.24(+3.41%) |
Feb 07, 2008 | 7.222 | 7.222 | 6.938 | 6.997 | 281,836,032 | -0.29(-3.94%) |
Feb 06, 2008 | 7.462 | 7.507 | 7.267 | 7.284 | 107,909,568 | -0.14(-1.91%) |
Feb 05, 2008 | 7.593 | 7.593 | 7.396 | 7.425 | 105,162,440 | -0.19(-2.45%) |
Feb 04, 2008 | 7.645 | 7.721 | 7.577 | 7.612 | 72,062,928 | -0.06(-0.81%) |