Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.554 | 8.710 | 8.425 | 8.436 | 83,826,296 | -0.08(-0.95%) |
Apr 29, 2008 | 8.559 | 8.597 | 8.467 | 8.517 | 46,613,148 | -0.07(-0.82%) |
Apr 28, 2008 | 8.624 | 8.668 | 8.565 | 8.587 | 39,205,532 | -0.00(-0.03%) |
Apr 25, 2008 | 8.566 | 8.622 | 8.384 | 8.589 | 56,314,720 | +0.14(+1.60%) |
Apr 24, 2008 | 8.408 | 8.604 | 8.280 | 8.454 | 80,062,648 | +0.07(+0.85%) |
Apr 23, 2008 | 8.409 | 8.493 | 8.292 | 8.383 | 51,291,656 | +0.00(+0.00%) |
Apr 22, 2008 | 8.421 | 8.436 | 8.265 | 8.383 | 60,604,720 | -0.10(-1.14%) |
Apr 21, 2008 | 8.428 | 8.518 | 8.385 | 8.479 | 47,046,636 | +0.01(+0.12%) |
Apr 18, 2008 | 8.514 | 8.588 | 8.441 | 8.469 | 74,473,976 | +0.19(+2.24%) |
Apr 17, 2008 | 8.168 | 8.306 | 8.124 | 8.283 | 56,791,236 | +0.02(+0.25%) |
Apr 16, 2008 | 7.992 | 8.264 | 7.991 | 8.262 | 62,785,668 | +0.40(+5.11%) |
Apr 15, 2008 | 7.881 | 7.895 | 7.734 | 7.861 | 55,883,020 | +0.06(+0.79%) |
Apr 14, 2008 | 7.837 | 7.876 | 7.762 | 7.799 | 53,701,272 | -0.06(-0.76%) |
Apr 11, 2008 | 7.989 | 8.054 | 7.817 | 7.859 | 71,197,488 | -0.33(-3.99%) |
Apr 10, 2008 | 8.107 | 8.253 | 8.047 | 8.185 | 58,749,304 | +0.05(+0.60%) |
Apr 09, 2008 | 8.258 | 8.283 | 8.050 | 8.136 | 64,660,620 | -0.14(-1.66%) |
Apr 08, 2008 | 8.199 | 8.292 | 8.175 | 8.274 | 45,672,344 | -0.01(-0.11%) |
Apr 07, 2008 | 8.402 | 8.490 | 8.272 | 8.283 | 51,765,724 | -0.00(-0.04%) |
Apr 04, 2008 | 8.314 | 8.418 | 8.201 | 8.287 | 65,209,508 | -0.01(-0.17%) |
Apr 03, 2008 | 8.178 | 8.356 | 8.140 | 8.301 | 59,634,448 | +0.04(+0.42%) |
Apr 02, 2008 | 8.308 | 8.384 | 8.181 | 8.266 | 64,982,860 | -0.00(-0.04%) |
Apr 01, 2008 | 7.916 | 8.281 | 7.895 | 8.269 | 80,646,840 | +0.56(+7.23%) |
Mar 31, 2008 | 7.637 | 7.811 | 7.614 | 7.712 | 48,476,964 | +0.04(+0.56%) |
Mar 28, 2008 | 7.707 | 7.890 | 7.618 | 7.669 | 84,263,032 | -0.14(-1.75%) |
Mar 27, 2008 | 7.984 | 8.012 | 7.769 | 7.805 | 78,584,488 | -0.06(-0.73%) |
Mar 26, 2008 | 8.013 | 8.030 | 7.860 | 7.862 | 69,771,840 | -0.20(-2.45%) |
Mar 25, 2008 | 8.064 | 8.148 | 7.947 | 8.059 | 69,488,768 | -0.02(-0.23%) |
Mar 24, 2008 | 7.904 | 8.194 | 7.895 | 8.078 | 78,519,952 | +0.33(+4.28%) |
Mar 21, 2008 | 7.513 | 7.858 | 7.439 | 7.747 | 93,705,312 | -0.02(-0.29%) |
Mar 20, 2008 | 7.513 | 7.858 | 7.439 | 7.769 | 93,679,600 | +0.28(+3.80%) |
Mar 19, 2008 | 7.933 | 8.003 | 7.452 | 7.484 | 112,812,720 | -0.38(-4.86%) |
Mar 18, 2008 | 7.536 | 7.872 | 7.460 | 7.867 | 129,570,632 | +0.60(+8.25%) |
Mar 17, 2008 | 7.076 | 7.382 | 7.022 | 7.267 | 134,732,256 | -0.14(-1.91%) |
Mar 14, 2008 | 7.797 | 7.799 | 7.224 | 7.408 | 138,032,512 | -0.27(-3.50%) |
Mar 13, 2008 | 7.429 | 7.784 | 7.310 | 7.677 | 121,507,304 | +0.05(+0.61%) |
Mar 12, 2008 | 7.798 | 7.919 | 7.613 | 7.630 | 83,372,128 | -0.16(-2.01%) |
Mar 11, 2008 | 7.567 | 7.786 | 7.370 | 7.786 | 91,989,992 | +0.53(+7.33%) |
Mar 10, 2008 | 7.471 | 7.482 | 7.218 | 7.254 | 70,369,704 | -0.21(-2.83%) |
Mar 07, 2008 | 7.463 | 7.690 | 7.329 | 7.466 | 108,108,512 | -0.14(-1.84%) |
Mar 06, 2008 | 7.842 | 7.875 | 7.554 | 7.606 | 81,911,800 | -0.34(-4.26%) |
Mar 05, 2008 | 7.900 | 8.055 | 7.775 | 7.944 | 77,022,616 | +0.10(+1.26%) |
Mar 04, 2008 | 7.757 | 7.898 | 7.618 | 7.845 | 91,330,368 | -0.03(-0.40%) |
Mar 03, 2008 | 7.870 | 7.953 | 7.765 | 7.876 | 55,814,156 | -0.09(-1.07%) |
Feb 29, 2008 | 8.170 | 8.180 | 7.828 | 7.961 | 75,305,288 | -0.33(-4.01%) |
Feb 28, 2008 | 8.365 | 8.455 | 8.283 | 8.294 | 45,050,820 | -0.18(-2.12%) |
Feb 27, 2008 | 8.411 | 8.604 | 8.397 | 8.474 | 46,974,552 | -0.01(-0.16%) |
Feb 26, 2008 | 8.315 | 8.584 | 8.283 | 8.488 | 56,985,088 | +0.10(+1.18%) |
Feb 25, 2008 | 8.177 | 8.426 | 8.082 | 8.388 | 66,586,912 | +0.20(+2.42%) |
Feb 22, 2008 | 8.101 | 8.201 | 7.856 | 8.190 | 68,763,408 | +0.12(+1.52%) |
Feb 21, 2008 | 8.307 | 8.350 | 7.995 | 8.068 | 53,914,308 | -0.14(-1.75%) |
Feb 20, 2008 | 7.992 | 8.295 | 7.967 | 8.211 | 59,449,724 | +0.01(+0.11%) |
Feb 19, 2008 | 8.310 | 8.342 | 8.064 | 8.202 | 54,442,228 | +0.07(+0.88%) |
Feb 18, 2008 | 8.045 | 8.132 | 7.986 | 8.131 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.045 | 8.132 | 7.986 | 8.131 | 34,571,320 | +0.03(+0.42%) |
Feb 14, 2008 | 8.345 | 8.365 | 8.091 | 8.097 | 53,359,856 | -0.19(-2.27%) |
Feb 13, 2008 | 8.241 | 8.364 | 8.139 | 8.285 | 48,945,280 | +0.15(+1.88%) |
Feb 12, 2008 | 8.111 | 8.281 | 7.999 | 8.132 | 64,300,244 | +0.18(+2.20%) |
Feb 11, 2008 | 7.902 | 8.034 | 7.775 | 7.957 | 49,718,000 | +0.08(+1.04%) |
Feb 08, 2008 | 7.922 | 8.038 | 7.786 | 7.875 | 62,328,300 | -0.12(-1.56%) |
Feb 07, 2008 | 7.779 | 8.100 | 7.740 | 8.000 | 84,607,488 | +0.12(+1.51%) |
Feb 06, 2008 | 8.100 | 8.156 | 7.821 | 7.881 | 60,675,904 | -0.15(-1.82%) |
Feb 05, 2008 | 8.253 | 8.293 | 7.968 | 8.027 | 77,416,144 | -0.45(-5.33%) |
Feb 04, 2008 | 8.663 | 8.672 | 8.478 | 8.478 | 45,116,256 | -0.21(-2.43%) |