Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 7.044 | 7.098 | 6.879 | 6.897 | 35,556,536 | -0.23(-3.19%) |
Feb 28, 2008 | 7.251 | 7.270 | 7.102 | 7.125 | 27,288,426 | -0.18(-2.47%) |
Feb 27, 2008 | 7.270 | 7.416 | 7.190 | 7.305 | 32,389,862 | -0.01(-0.10%) |
Feb 26, 2008 | 7.032 | 7.366 | 7.002 | 7.313 | 37,183,904 | +0.21(+3.03%) |
Feb 25, 2008 | 7.002 | 7.105 | 6.910 | 7.098 | 28,231,286 | +0.10(+1.37%) |
Feb 22, 2008 | 6.875 | 7.002 | 6.821 | 7.002 | 30,247,196 | +0.16(+2.36%) |
Feb 21, 2008 | 7.006 | 7.071 | 6.810 | 6.841 | 39,236,220 | -0.16(-2.35%) |
Feb 20, 2008 | 6.933 | 7.017 | 6.906 | 7.006 | 31,307,292 | +0.06(+0.88%) |
Feb 19, 2008 | 7.105 | 7.155 | 6.921 | 6.944 | 25,097,022 | -0.07(-1.04%) |
Feb 18, 2008 | 6.952 | 7.044 | 6.933 | 7.017 | 26,929,194 | +0.00(+0.00%) |
Feb 15, 2008 | 6.952 | 7.044 | 6.933 | 7.017 | 26,927,890 | +0.04(+0.61%) |
Feb 14, 2008 | 7.232 | 7.247 | 6.940 | 6.975 | 43,618,832 | -0.26(-3.55%) |
Feb 13, 2008 | 7.247 | 7.336 | 7.128 | 7.232 | 28,106,986 | +0.05(+0.75%) |
Feb 12, 2008 | 7.132 | 7.384 | 7.105 | 7.178 | 35,900,944 | +0.07(+1.03%) |
Feb 11, 2008 | 6.994 | 7.109 | 6.887 | 7.105 | 27,498,786 | +0.10(+1.42%) |
Feb 08, 2008 | 7.082 | 7.201 | 6.967 | 7.006 | 28,499,496 | -0.10(-1.46%) |
Feb 07, 2008 | 6.910 | 7.201 | 6.910 | 7.109 | 32,468,762 | +0.15(+2.09%) |
Feb 06, 2008 | 7.174 | 7.251 | 6.914 | 6.963 | 37,985,556 | -0.14(-1.94%) |
Feb 05, 2008 | 7.251 | 7.336 | 7.098 | 7.102 | 39,758,072 | -0.26(-3.54%) |
Feb 04, 2008 | 7.416 | 7.424 | 7.301 | 7.362 | 27,346,428 | -0.01(-0.16%) |
Feb 01, 2008 | 7.278 | 7.412 | 7.151 | 7.374 | 41,047,004 | +0.12(+1.64%) |
Jan 31, 2008 | 6.971 | 7.359 | 6.937 | 7.255 | 114,093,144 | -0.12(-1.61%) |
Jan 30, 2008 | 7.673 | 7.746 | 7.270 | 7.374 | 59,032,360 | -0.29(-3.76%) |
Jan 29, 2008 | 7.620 | 7.815 | 7.543 | 7.662 | 27,686,470 | +0.12(+1.58%) |
Jan 28, 2008 | 7.462 | 7.596 | 7.351 | 7.543 | 35,189,548 | +0.00(+0.00%) |
Jan 25, 2008 | 7.915 | 7.934 | 7.470 | 7.543 | 46,253,604 | -0.30(-3.86%) |
Jan 24, 2008 | 7.712 | 7.857 | 7.643 | 7.846 | 54,465,864 | +0.14(+1.79%) |
Jan 23, 2008 | 6.952 | 7.746 | 6.948 | 7.708 | 67,728,560 | +0.54(+7.61%) |
Jan 22, 2008 | 6.825 | 7.240 | 6.775 | 7.163 | 56,995,212 | +0.00(+0.05%) |
Jan 21, 2008 | 7.197 | 7.424 | 7.056 | 7.159 | 51,569,668 | +0.00(+0.00%) |
Jan 18, 2008 | 7.197 | 7.424 | 7.056 | 7.159 | 51,568,500 | -0.15(-2.05%) |
Jan 17, 2008 | 7.393 | 7.474 | 7.293 | 7.309 | 30,563,580 | -0.10(-1.30%) |
Jan 16, 2008 | 7.270 | 7.585 | 7.228 | 7.405 | 43,214,940 | +0.18(+2.44%) |
Jan 15, 2008 | 7.389 | 7.443 | 7.220 | 7.228 | 37,807,064 | -0.27(-3.63%) |
Jan 14, 2008 | 7.635 | 7.658 | 7.455 | 7.501 | 30,231,484 | -0.09(-1.21%) |
Jan 11, 2008 | 7.662 | 7.700 | 7.489 | 7.593 | 47,125,792 | -0.20(-2.56%) |
Jan 10, 2008 | 7.458 | 7.861 | 7.359 | 7.792 | 59,247,248 | +0.33(+4.37%) |
Jan 09, 2008 | 7.673 | 7.738 | 7.297 | 7.466 | 63,088,912 | -0.15(-2.01%) |
Jan 08, 2008 | 7.742 | 8.061 | 7.608 | 7.620 | 164,536,464 | +0.57(+8.05%) |
Jan 07, 2008 | 7.021 | 7.217 | 6.948 | 7.052 | 64,443,588 | +0.10(+1.49%) |
Jan 04, 2008 | 7.086 | 7.113 | 6.906 | 6.948 | 52,267,440 | -0.23(-3.16%) |
Jan 03, 2008 | 7.408 | 7.443 | 7.090 | 7.174 | 62,477,384 | -0.23(-3.16%) |
Jan 02, 2008 | 7.727 | 7.735 | 7.397 | 7.408 | 59,230,200 | -0.45(-5.67%) |
Jan 01, 2008 | 7.669 | 7.888 | 7.662 | 7.854 | 33,181,228 | +0.00(+0.00%) |
Dec 31, 2007 | 7.669 | 7.888 | 7.662 | 7.854 | 33,058,436 | +0.13(+1.69%) |
Dec 28, 2007 | 7.807 | 7.850 | 7.723 | 7.723 | 24,927,550 | -0.13(-1.61%) |
Dec 27, 2007 | 7.888 | 7.938 | 7.784 | 7.850 | 21,328,156 | -0.14(-1.73%) |
Dec 26, 2007 | 8.057 | 8.061 | 7.926 | 7.988 | 14,314,228 | -0.15(-1.89%) |
Dec 24, 2007 | 8.103 | 8.172 | 8.061 | 8.141 | 12,588,195 | +0.06(+0.76%) |
Dec 21, 2007 | 7.907 | 8.126 | 7.865 | 8.080 | 52,241,752 | +0.20(+2.58%) |
Dec 20, 2007 | 7.731 | 7.888 | 7.692 | 7.877 | 29,969,414 | +0.19(+2.50%) |
Dec 19, 2007 | 7.796 | 7.888 | 7.631 | 7.685 | 36,904,384 | -0.22(-2.77%) |
Dec 18, 2007 | 7.731 | 7.949 | 7.731 | 7.903 | 34,730,296 | +0.17(+2.23%) |
Dec 17, 2007 | 8.053 | 8.057 | 7.727 | 7.731 | 43,557,364 | -0.42(-5.18%) |
Dec 14, 2007 | 8.145 | 8.230 | 8.076 | 8.153 | 27,307,730 | -0.10(-1.16%) |
Dec 13, 2007 | 8.387 | 8.483 | 8.233 | 8.249 | 29,347,518 | -0.15(-1.74%) |
Dec 12, 2007 | 8.510 | 8.556 | 8.306 | 8.395 | 32,321,908 | -0.01(-0.07%) |
Dec 11, 2007 | 8.483 | 8.640 | 8.391 | 8.400 | 51,486,124 | -0.32(-3.67%) |
Dec 10, 2007 | 8.678 | 8.770 | 8.667 | 8.721 | 23,504,026 | +0.04(+0.49%) |
Dec 07, 2007 | 8.717 | 8.817 | 8.648 | 8.678 | 23,909,822 | -0.09(-1.01%) |
Dec 06, 2007 | 8.671 | 8.767 | 8.613 | 8.767 | 25,834,422 | +0.08(+0.88%) |
Dec 05, 2007 | 8.671 | 8.709 | 8.617 | 8.690 | 21,767,260 | +0.12(+1.39%) |
Dec 04, 2007 | 8.652 | 8.698 | 8.571 | 8.571 | 36,793,540 | -0.18(-2.06%) |