Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.297 | 8.297 | 7.966 | 8.007 | 95,767,504 | -0.26(-3.11%) |
Apr 29, 2008 | 8.221 | 8.297 | 8.175 | 8.265 | 54,747,660 | +0.04(+0.53%) |
Apr 28, 2008 | 8.197 | 8.275 | 8.163 | 8.221 | 47,023,252 | +0.02(+0.30%) |
Apr 25, 2008 | 8.344 | 8.344 | 8.080 | 8.197 | 71,424,152 | -0.16(-1.86%) |
Apr 24, 2008 | 8.296 | 8.456 | 8.266 | 8.353 | 60,781,284 | +0.06(+0.71%) |
Apr 23, 2008 | 8.323 | 8.392 | 8.247 | 8.294 | 60,748,280 | -0.03(-0.33%) |
Apr 22, 2008 | 8.353 | 8.372 | 8.244 | 8.322 | 56,880,420 | -0.05(-0.58%) |
Apr 21, 2008 | 8.284 | 8.384 | 8.223 | 8.370 | 46,902,592 | +0.05(+0.56%) |
Apr 18, 2008 | 8.261 | 8.379 | 8.245 | 8.323 | 96,893,432 | +0.15(+1.84%) |
Apr 17, 2008 | 8.182 | 8.206 | 8.071 | 8.173 | 54,271,592 | +0.04(+0.45%) |
Apr 16, 2008 | 8.033 | 8.161 | 8.005 | 8.137 | 74,656,976 | +0.22(+2.79%) |
Apr 15, 2008 | 7.954 | 7.969 | 7.824 | 7.916 | 49,513,088 | +0.00(+0.00%) |
Apr 14, 2008 | 7.838 | 7.990 | 7.812 | 7.916 | 50,447,348 | +0.06(+0.77%) |
Apr 11, 2008 | 7.993 | 8.007 | 7.834 | 7.855 | 59,489,276 | -0.19(-2.36%) |
Apr 10, 2008 | 7.929 | 8.090 | 7.929 | 8.045 | 62,792,476 | +0.08(+1.04%) |
Apr 09, 2008 | 7.957 | 7.986 | 7.819 | 7.962 | 68,773,352 | +0.00(+0.04%) |
Apr 08, 2008 | 7.869 | 7.981 | 7.807 | 7.959 | 71,740,560 | +0.03(+0.33%) |
Apr 07, 2008 | 8.024 | 8.107 | 7.900 | 7.933 | 81,689,808 | -0.08(-1.03%) |
Apr 04, 2008 | 8.109 | 8.163 | 7.979 | 8.016 | 71,555,880 | -0.10(-1.19%) |
Apr 03, 2008 | 8.095 | 8.166 | 8.011 | 8.112 | 87,947,408 | -0.05(-0.57%) |
Apr 02, 2008 | 8.214 | 8.292 | 8.083 | 8.159 | 75,781,232 | -0.06(-0.76%) |
Apr 01, 2008 | 7.966 | 8.268 | 7.966 | 8.221 | 101,888,680 | +0.33(+4.23%) |
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%) |