Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 8.248 | 8.336 | 8.162 | 8.190 | 82,750,448 | -0.13(-1.61%) |
Feb 28, 2008 | 8.334 | 8.366 | 8.257 | 8.324 | 92,039,960 | -0.07(-0.80%) |
Feb 27, 2008 | 8.401 | 8.485 | 8.341 | 8.390 | 84,543,160 | -0.04(-0.53%) |
Feb 26, 2008 | 8.212 | 8.519 | 8.168 | 8.435 | 119,178,288 | +0.18(+2.22%) |
Feb 25, 2008 | 8.116 | 8.286 | 8.084 | 8.252 | 98,432,328 | +0.13(+1.54%) |
Feb 22, 2008 | 8.046 | 8.142 | 7.946 | 8.126 | 82,497,312 | +0.10(+1.22%) |
Feb 21, 2008 | 8.135 | 8.202 | 7.979 | 8.029 | 111,593,928 | -0.10(-1.29%) |
Feb 20, 2008 | 7.862 | 8.183 | 7.801 | 8.133 | 234,613,296 | +0.60(+7.94%) |
Feb 19, 2008 | 7.614 | 7.744 | 7.535 | 7.535 | 185,728,864 | +0.01(+0.18%) |
Feb 18, 2008 | 7.398 | 7.593 | 7.339 | 7.521 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.398 | 7.593 | 7.339 | 7.521 | 110,574,376 | +0.10(+1.41%) |
Feb 14, 2008 | 7.466 | 7.478 | 7.336 | 7.417 | 115,780,504 | -0.14(-1.79%) |
Feb 13, 2008 | 7.393 | 7.626 | 7.393 | 7.552 | 102,034,184 | +0.20(+2.73%) |
Feb 12, 2008 | 7.334 | 7.442 | 7.257 | 7.351 | 115,407,720 | +0.04(+0.59%) |
Feb 11, 2008 | 7.242 | 7.309 | 7.189 | 7.309 | 78,810,968 | +0.13(+1.79%) |
Feb 08, 2008 | 6.985 | 7.235 | 6.954 | 7.180 | 131,247,384 | +0.24(+3.41%) |
Feb 07, 2008 | 7.166 | 7.166 | 6.885 | 6.943 | 284,010,880 | -0.28(-3.94%) |
Feb 06, 2008 | 7.405 | 7.449 | 7.211 | 7.228 | 108,742,280 | -0.14(-1.91%) |
Feb 05, 2008 | 7.535 | 7.535 | 7.339 | 7.369 | 105,973,944 | -0.19(-2.45%) |
Feb 04, 2008 | 7.586 | 7.662 | 7.519 | 7.554 | 72,619,016 | -0.06(-0.81%) |
Feb 01, 2008 | 7.506 | 7.621 | 7.451 | 7.615 | 106,865,984 | +0.12(+1.60%) |
Jan 31, 2008 | 7.362 | 7.583 | 7.252 | 7.495 | 129,059,192 | +0.03(+0.41%) |
Jan 30, 2008 | 7.394 | 7.593 | 7.345 | 7.465 | 115,111,768 | +0.03(+0.37%) |
Jan 29, 2008 | 7.552 | 7.552 | 7.346 | 7.437 | 123,440,704 | -0.06(-0.78%) |
Jan 28, 2008 | 7.501 | 7.681 | 7.442 | 7.495 | 82,849,080 | -0.00(-0.05%) |
Jan 25, 2008 | 7.845 | 7.847 | 7.475 | 7.499 | 123,389,048 | -0.20(-2.56%) |
Jan 24, 2008 | 7.420 | 7.746 | 7.283 | 7.696 | 129,993,176 | +0.29(+3.94%) |
Jan 23, 2008 | 7.132 | 7.411 | 6.856 | 7.405 | 197,498,944 | +0.08(+1.10%) |
Jan 22, 2008 | 6.943 | 7.458 | 6.943 | 7.324 | 189,207,744 | -0.18(-2.35%) |
Jan 21, 2008 | 7.509 | 7.593 | 7.374 | 7.501 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.509 | 7.593 | 7.374 | 7.501 | 146,315,024 | +0.13(+1.74%) |
Jan 17, 2008 | 7.621 | 7.681 | 7.286 | 7.372 | 142,371,040 | -0.23(-3.02%) |
Jan 16, 2008 | 7.509 | 7.749 | 7.482 | 7.602 | 163,273,568 | -0.12(-1.58%) |
Jan 15, 2008 | 7.818 | 7.842 | 7.715 | 7.723 | 93,631,920 | -0.19(-2.34%) |
Jan 14, 2008 | 8.001 | 8.041 | 7.866 | 7.909 | 110,128,656 | +0.19(+2.51%) |
Jan 11, 2008 | 7.801 | 7.826 | 7.689 | 7.715 | 106,326,072 | -0.06(-0.75%) |
Jan 10, 2008 | 7.547 | 7.878 | 7.547 | 7.773 | 143,912,080 | +0.15(+2.03%) |
Jan 09, 2008 | 7.393 | 7.650 | 7.331 | 7.619 | 178,526,752 | +0.21(+2.89%) |
Jan 08, 2008 | 7.802 | 7.890 | 7.375 | 7.405 | 249,182,432 | -0.37(-4.76%) |
Jan 07, 2008 | 8.068 | 8.084 | 7.579 | 7.775 | 183,673,504 | -0.26(-3.24%) |
Jan 04, 2008 | 8.366 | 8.433 | 7.982 | 8.036 | 144,198,176 | -0.48(-5.60%) |
Jan 03, 2008 | 8.480 | 8.543 | 8.414 | 8.512 | 62,352,872 | +0.00(+0.00%) |
Jan 02, 2008 | 8.654 | 8.740 | 8.442 | 8.512 | 81,654,816 | -0.14(-1.64%) |
Jan 01, 2008 | 8.793 | 8.795 | 8.641 | 8.654 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.793 | 8.795 | 8.641 | 8.654 | 50,010,976 | -0.15(-1.71%) |
Dec 28, 2007 | 8.834 | 8.915 | 8.786 | 8.805 | 40,474,388 | -0.04(-0.48%) |
Dec 27, 2007 | 8.941 | 9.023 | 8.831 | 8.848 | 46,893,276 | -0.20(-2.20%) |
Dec 26, 2007 | 8.966 | 9.069 | 8.910 | 9.047 | 35,116,412 | +0.08(+0.86%) |
Dec 24, 2007 | 8.912 | 8.997 | 8.886 | 8.970 | 22,547,198 | +0.05(+0.56%) |
Dec 21, 2007 | 8.829 | 8.944 | 8.826 | 8.920 | 100,323,384 | +0.15(+1.70%) |
Dec 20, 2007 | 8.816 | 8.898 | 8.706 | 8.771 | 53,014,912 | +0.00(+0.02%) |
Dec 19, 2007 | 8.742 | 8.838 | 8.699 | 8.769 | 58,360,096 | +0.02(+0.25%) |
Dec 18, 2007 | 8.778 | 8.873 | 8.723 | 8.747 | 70,276,192 | +0.02(+0.18%) |
Dec 17, 2007 | 8.882 | 8.924 | 8.708 | 8.732 | 65,413,200 | -0.21(-2.32%) |
Dec 14, 2007 | 8.903 | 9.061 | 8.903 | 8.939 | 76,951,296 | -0.04(-0.44%) |
Dec 13, 2007 | 8.778 | 8.992 | 8.778 | 8.978 | 70,760,600 | +0.14(+1.63%) |
Dec 12, 2007 | 8.884 | 8.949 | 8.762 | 8.834 | 84,292,128 | +0.13(+1.48%) |
Dec 11, 2007 | 8.846 | 8.961 | 8.682 | 8.706 | 79,247,208 | -0.20(-2.29%) |
Dec 10, 2007 | 8.930 | 8.949 | 8.783 | 8.910 | 73,880,888 | +0.02(+0.25%) |
Dec 07, 2007 | 8.985 | 9.030 | 8.860 | 8.888 | 52,149,428 | -0.06(-0.71%) |
Dec 06, 2007 | 8.853 | 8.956 | 8.774 | 8.951 | 60,659,920 | +0.09(+1.06%) |
Dec 05, 2007 | 8.757 | 8.874 | 8.750 | 8.857 | 67,996,664 | +0.16(+1.87%) |
Dec 04, 2007 | 8.579 | 8.822 | 8.574 | 8.694 | 71,398,480 | +0.05(+0.54%) |