Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 7.947 | 8.050 | 7.888 | 7.888 | 129,763,488 | -0.07(-0.93%) |
Mar 28, 2008 | 8.111 | 8.154 | 7.935 | 7.962 | 58,954,040 | -0.10(-1.18%) |
Mar 27, 2008 | 8.140 | 8.178 | 8.021 | 8.057 | 70,738,168 | -0.12(-1.48%) |
Mar 26, 2008 | 8.294 | 8.334 | 8.062 | 8.178 | 79,501,496 | -0.16(-1.91%) |
Mar 25, 2008 | 8.266 | 8.373 | 8.223 | 8.337 | 60,569,896 | +0.06(+0.69%) |
Mar 24, 2008 | 8.069 | 8.375 | 7.997 | 8.280 | 95,830,808 | +0.25(+3.08%) |
Mar 21, 2008 | 8.059 | 8.178 | 7.981 | 8.033 | 163,538,592 | -0.00(-0.00%) |
Mar 20, 2008 | 8.059 | 8.178 | 7.981 | 8.033 | 163,537,440 | -0.02(-0.19%) |
Mar 19, 2008 | 8.206 | 8.265 | 8.042 | 8.049 | 120,029,008 | -0.23(-2.80%) |
Mar 18, 2008 | 8.131 | 8.280 | 8.087 | 8.280 | 86,953,656 | +0.26(+3.25%) |
Mar 17, 2008 | 7.760 | 8.116 | 7.688 | 8.019 | 101,574,312 | +0.09(+1.09%) |
Mar 14, 2008 | 8.178 | 8.180 | 7.791 | 7.933 | 106,240,880 | -0.19(-2.34%) |
Mar 13, 2008 | 8.049 | 8.209 | 7.962 | 8.123 | 90,662,344 | -0.04(-0.53%) |
Mar 12, 2008 | 8.233 | 8.290 | 8.138 | 8.166 | 70,929,384 | -0.11(-1.36%) |
Mar 11, 2008 | 8.235 | 8.292 | 8.052 | 8.278 | 84,126,872 | +0.21(+2.59%) |
Mar 10, 2008 | 8.164 | 8.192 | 8.052 | 8.069 | 66,201,384 | -0.10(-1.27%) |
Mar 07, 2008 | 8.173 | 8.322 | 8.074 | 8.173 | 72,863,144 | -0.08(-0.98%) |
Mar 06, 2008 | 8.296 | 8.430 | 8.239 | 8.254 | 93,102,624 | -0.09(-1.10%) |
Mar 05, 2008 | 8.394 | 8.439 | 8.258 | 8.346 | 72,213,240 | -0.02(-0.29%) |
Mar 04, 2008 | 8.171 | 8.382 | 8.118 | 8.370 | 93,717,000 | +0.15(+1.79%) |
Mar 03, 2008 | 8.226 | 8.271 | 8.144 | 8.223 | 70,488,320 | -0.03(-0.36%) |
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%) |