Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 10.09 | 10.10 | 9.855 | 9.904 | 48,481,516 | -0.23(-2.23%) |
Feb 28, 2008 | 10.02 | 10.22 | 10.00 | 10.13 | 89,553,328 | +0.20(+1.98%) |
Feb 27, 2008 | 9.965 | 10.11 | 9.915 | 9.932 | 52,482,920 | -0.20(-1.97%) |
Feb 26, 2008 | 10.10 | 10.23 | 9.963 | 10.13 | 79,281,744 | +0.01(+0.09%) |
Feb 25, 2008 | 9.722 | 10.18 | 9.713 | 10.12 | 49,601,612 | +0.39(+3.98%) |
Feb 22, 2008 | 9.634 | 9.766 | 9.527 | 9.735 | 49,710,000 | +0.06(+0.61%) |
Feb 21, 2008 | 9.807 | 9.888 | 9.623 | 9.676 | 55,484,888 | -0.14(-1.47%) |
Feb 20, 2008 | 9.498 | 9.858 | 9.490 | 9.820 | 40,310,040 | +0.26(+2.73%) |
Feb 19, 2008 | 9.571 | 9.663 | 9.474 | 9.560 | 42,278,436 | +0.13(+1.39%) |
Feb 18, 2008 | 9.437 | 9.527 | 9.314 | 9.428 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.437 | 9.527 | 9.314 | 9.428 | 61,478,224 | +0.04(+0.37%) |
Feb 14, 2008 | 9.328 | 9.508 | 9.258 | 9.393 | 67,759,192 | +0.14(+1.54%) |
Feb 13, 2008 | 9.034 | 9.293 | 9.034 | 9.251 | 46,090,604 | +0.20(+2.20%) |
Feb 12, 2008 | 9.023 | 9.179 | 8.940 | 9.052 | 61,037,124 | +0.04(+0.44%) |
Feb 11, 2008 | 8.541 | 9.028 | 8.478 | 9.012 | 94,653,344 | +0.55(+6.50%) |
Feb 08, 2008 | 8.171 | 8.487 | 8.110 | 8.463 | 50,653,088 | +0.27(+3.23%) |
Feb 07, 2008 | 7.996 | 8.217 | 7.996 | 8.198 | 30,717,662 | +0.14(+1.77%) |
Feb 06, 2008 | 8.132 | 8.206 | 8.031 | 8.055 | 29,917,132 | -0.04(-0.46%) |
Feb 05, 2008 | 8.198 | 8.248 | 8.092 | 8.092 | 35,522,284 | -0.23(-2.71%) |
Feb 04, 2008 | 8.259 | 8.377 | 8.180 | 8.318 | 32,127,042 | +0.06(+0.72%) |
Feb 01, 2008 | 8.134 | 8.305 | 8.119 | 8.259 | 34,324,320 | +0.12(+1.48%) |
Jan 31, 2008 | 8.009 | 8.206 | 7.922 | 8.138 | 46,893,012 | +0.06(+0.79%) |
Jan 30, 2008 | 8.057 | 8.265 | 8.027 | 8.075 | 40,315,124 | -0.00(-0.03%) |
Jan 29, 2008 | 8.070 | 8.143 | 8.044 | 8.077 | 38,986,416 | +0.05(+0.57%) |
Jan 28, 2008 | 7.902 | 8.057 | 7.876 | 8.031 | 38,883,452 | +0.12(+1.58%) |
Jan 25, 2008 | 8.079 | 8.158 | 7.858 | 7.906 | 37,697,920 | -0.10(-1.23%) |
Jan 24, 2008 | 7.887 | 8.053 | 7.878 | 8.005 | 34,847,452 | +0.12(+1.53%) |
Jan 23, 2008 | 7.757 | 7.963 | 7.538 | 7.884 | 68,969,200 | -0.11(-1.34%) |
Jan 22, 2008 | 7.735 | 8.053 | 7.716 | 7.992 | 44,799,756 | -0.16(-1.99%) |
Jan 21, 2008 | 8.099 | 8.272 | 8.018 | 8.154 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.099 | 8.272 | 8.018 | 8.154 | 49,456,572 | +0.09(+1.17%) |
Jan 17, 2008 | 8.441 | 8.557 | 8.031 | 8.060 | 50,852,572 | -0.37(-4.37%) |
Jan 16, 2008 | 8.607 | 8.673 | 8.340 | 8.427 | 43,336,624 | -0.23(-2.68%) |
Jan 15, 2008 | 8.774 | 8.824 | 8.611 | 8.660 | 34,446,156 | -0.21(-2.32%) |
Jan 14, 2008 | 8.699 | 8.896 | 8.699 | 8.865 | 39,046,572 | +0.21(+2.43%) |
Jan 11, 2008 | 8.544 | 8.706 | 8.480 | 8.655 | 29,087,272 | +0.05(+0.59%) |
Jan 10, 2008 | 8.541 | 8.649 | 8.454 | 8.605 | 35,013,220 | +0.03(+0.38%) |
Jan 09, 2008 | 8.443 | 8.607 | 8.425 | 8.572 | 29,385,612 | +0.14(+1.61%) |
Jan 08, 2008 | 8.622 | 8.662 | 8.419 | 8.436 | 27,923,000 | -0.13(-1.48%) |
Jan 07, 2008 | 8.646 | 8.664 | 8.436 | 8.563 | 33,396,468 | -0.05(-0.56%) |
Jan 04, 2008 | 8.730 | 8.817 | 8.596 | 8.611 | 34,091,024 | -0.26(-2.91%) |
Jan 03, 2008 | 8.811 | 8.944 | 8.765 | 8.870 | 33,422,284 | +0.11(+1.22%) |
Jan 02, 2008 | 8.675 | 8.789 | 8.675 | 8.763 | 33,443,490 | +0.18(+2.07%) |
Jan 01, 2008 | 8.620 | 8.689 | 8.585 | 8.585 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.620 | 8.689 | 8.585 | 8.585 | 12,419,258 | -0.07(-0.83%) |
Dec 28, 2007 | 8.587 | 8.706 | 8.587 | 8.657 | 16,095,604 | +0.09(+1.05%) |
Dec 27, 2007 | 8.526 | 8.625 | 8.526 | 8.568 | 13,990,426 | -0.02(-0.20%) |
Dec 26, 2007 | 8.487 | 8.627 | 8.487 | 8.585 | 16,603,382 | +0.03(+0.31%) |
Dec 24, 2007 | 8.600 | 8.631 | 8.533 | 8.559 | 10,084,756 | -0.00(-0.03%) |
Dec 21, 2007 | 8.408 | 8.585 | 8.381 | 8.561 | 36,478,604 | +0.15(+1.82%) |
Dec 20, 2007 | 8.395 | 8.449 | 8.316 | 8.408 | 21,230,556 | +0.02(+0.29%) |
Dec 19, 2007 | 8.355 | 8.441 | 8.307 | 8.384 | 23,092,866 | +0.03(+0.37%) |
Dec 18, 2007 | 8.281 | 8.397 | 8.263 | 8.353 | 29,449,476 | +0.12(+1.41%) |
Dec 17, 2007 | 8.329 | 8.401 | 8.173 | 8.237 | 28,907,708 | -0.13(-1.57%) |
Dec 14, 2007 | 8.506 | 8.508 | 8.344 | 8.368 | 32,420,660 | -0.16(-1.87%) |
Dec 13, 2007 | 8.388 | 8.557 | 8.384 | 8.528 | 29,784,308 | +0.08(+0.99%) |
Dec 12, 2007 | 8.408 | 8.484 | 8.357 | 8.445 | 31,760,170 | +0.17(+2.04%) |
Dec 11, 2007 | 8.456 | 8.524 | 8.274 | 8.276 | 27,523,506 | -0.17(-2.00%) |
Dec 10, 2007 | 8.410 | 8.452 | 8.384 | 8.445 | 19,388,718 | +0.04(+0.50%) |
Dec 07, 2007 | 8.441 | 8.498 | 8.335 | 8.403 | 20,494,436 | -0.02(-0.21%) |
Dec 06, 2007 | 8.257 | 8.476 | 8.252 | 8.421 | 35,412,348 | +0.17(+2.07%) |
Dec 05, 2007 | 8.250 | 8.292 | 8.215 | 8.250 | 27,073,734 | +0.06(+0.78%) |
Dec 04, 2007 | 8.180 | 8.259 | 8.141 | 8.187 | 34,153,112 | -0.03(-0.32%) |