Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.291 | 8.455 | 8.243 | 8.373 | 54,610,308 | +0.13(+1.58%) |
May 29, 2008 | 8.061 | 8.280 | 8.061 | 8.243 | 51,221,460 | +0.15(+1.89%) |
May 28, 2008 | 8.171 | 8.184 | 8.005 | 8.091 | 39,222,332 | -0.06(-0.69%) |
May 27, 2008 | 8.094 | 8.157 | 8.001 | 8.146 | 33,077,608 | +0.10(+1.25%) |
May 26, 2008 | 8.146 | 8.224 | 8.031 | 8.046 | 44,200,396 | +0.00(+0.00%) |
May 23, 2008 | 8.146 | 8.224 | 8.031 | 8.046 | 44,200,396 | -0.22(-2.61%) |
May 22, 2008 | 8.124 | 8.295 | 8.083 | 8.262 | 39,223,476 | +0.16(+2.02%) |
May 21, 2008 | 8.139 | 8.206 | 8.076 | 8.098 | 42,227,564 | -0.05(-0.64%) |
May 20, 2008 | 8.161 | 8.243 | 8.143 | 8.150 | 40,927,772 | -0.06(-0.77%) |
May 19, 2008 | 8.217 | 8.314 | 8.154 | 8.213 | 39,217,772 | -0.00(-0.05%) |
May 16, 2008 | 8.399 | 8.399 | 8.180 | 8.217 | 70,708,224 | -0.17(-2.04%) |
May 15, 2008 | 8.277 | 8.403 | 8.172 | 8.388 | 55,655,844 | +0.06(+0.76%) |
May 14, 2008 | 8.284 | 8.444 | 8.221 | 8.325 | 41,307,464 | +0.10(+1.27%) |
May 13, 2008 | 8.251 | 8.277 | 8.154 | 8.221 | 38,003,656 | +0.02(+0.23%) |
May 12, 2008 | 8.068 | 8.224 | 8.046 | 8.202 | 40,692,932 | +0.13(+1.66%) |
May 09, 2008 | 8.046 | 8.187 | 8.046 | 8.068 | 35,388,004 | -0.14(-1.68%) |
May 08, 2008 | 8.098 | 8.251 | 8.035 | 8.206 | 57,859,756 | +0.18(+2.23%) |
May 07, 2008 | 8.284 | 8.291 | 8.020 | 8.027 | 54,722,556 | -0.10(-1.28%) |
May 06, 2008 | 7.968 | 8.139 | 7.968 | 8.131 | 50,797,128 | +0.08(+1.02%) |
May 05, 2008 | 8.105 | 8.187 | 8.009 | 8.050 | 44,299,348 | -0.13(-1.55%) |
May 02, 2008 | 8.314 | 8.362 | 8.061 | 8.176 | 53,108,272 | -0.13(-1.52%) |
May 01, 2008 | 7.930 | 8.321 | 7.875 | 8.303 | 125,119,456 | +0.65(+8.56%) |
Apr 30, 2008 | 7.629 | 7.823 | 7.596 | 7.648 | 78,665,256 | +0.11(+1.43%) |
Apr 29, 2008 | 7.339 | 7.558 | 7.339 | 7.540 | 33,509,824 | +0.15(+2.07%) |
Apr 28, 2008 | 7.238 | 7.413 | 7.238 | 7.387 | 41,501,636 | +0.12(+1.64%) |
Apr 25, 2008 | 7.398 | 7.406 | 7.175 | 7.268 | 37,568,328 | -0.09(-1.26%) |
Apr 24, 2008 | 7.357 | 7.454 | 7.257 | 7.361 | 38,403,932 | +0.01(+0.10%) |
Apr 23, 2008 | 7.450 | 7.469 | 7.268 | 7.354 | 35,134,648 | -0.06(-0.75%) |
Apr 22, 2008 | 7.454 | 7.499 | 7.357 | 7.409 | 33,026,198 | -0.12(-1.53%) |
Apr 21, 2008 | 7.495 | 7.558 | 7.447 | 7.525 | 32,170,134 | -0.02(-0.30%) |
Apr 18, 2008 | 7.618 | 7.655 | 7.532 | 7.547 | 47,724,264 | +0.04(+0.60%) |
Apr 17, 2008 | 7.491 | 7.577 | 7.436 | 7.503 | 43,683,368 | +0.09(+1.15%) |
Apr 16, 2008 | 7.342 | 7.421 | 7.328 | 7.417 | 47,595,552 | +0.08(+1.12%) |
Apr 15, 2008 | 7.313 | 7.409 | 7.298 | 7.335 | 29,505,298 | -0.02(-0.30%) |
Apr 14, 2008 | 7.261 | 7.406 | 7.261 | 7.357 | 30,558,850 | +0.04(+0.61%) |
Apr 11, 2008 | 7.324 | 7.462 | 7.302 | 7.313 | 47,201,472 | -0.12(-1.55%) |
Apr 10, 2008 | 7.417 | 7.525 | 7.380 | 7.428 | 41,748,344 | -0.05(-0.70%) |
Apr 09, 2008 | 7.625 | 7.663 | 7.432 | 7.480 | 35,712,440 | -0.15(-2.00%) |
Apr 08, 2008 | 7.651 | 7.696 | 7.562 | 7.633 | 30,057,586 | -0.09(-1.20%) |
Apr 07, 2008 | 7.625 | 7.730 | 7.588 | 7.726 | 43,104,444 | +0.17(+2.32%) |
Apr 04, 2008 | 7.625 | 7.663 | 7.484 | 7.551 | 41,463,392 | -0.06(-0.73%) |
Apr 03, 2008 | 7.674 | 7.696 | 7.484 | 7.607 | 73,191,072 | -0.01(-0.20%) |
Apr 02, 2008 | 7.551 | 7.685 | 7.486 | 7.622 | 51,182,092 | +0.13(+1.69%) |
Apr 01, 2008 | 7.357 | 7.521 | 7.287 | 7.495 | 58,687,512 | +0.30(+4.14%) |
Mar 31, 2008 | 7.101 | 7.231 | 7.048 | 7.197 | 66,360,008 | +0.13(+1.90%) |
Mar 28, 2008 | 7.339 | 7.350 | 7.045 | 7.063 | 54,697,020 | -0.22(-3.06%) |
Mar 27, 2008 | 7.413 | 7.473 | 7.272 | 7.287 | 35,316,776 | -0.05(-0.66%) |
Mar 26, 2008 | 7.469 | 7.495 | 7.182 | 7.335 | 62,681,900 | -0.31(-4.04%) |
Mar 25, 2008 | 7.517 | 7.677 | 7.476 | 7.644 | 51,993,652 | +0.12(+1.63%) |
Mar 24, 2008 | 7.223 | 7.577 | 7.182 | 7.521 | 57,954,344 | +0.32(+4.39%) |
Mar 21, 2008 | 7.249 | 7.249 | 7.082 | 7.205 | 83,978,944 | +0.00(+0.00%) |
Mar 20, 2008 | 7.249 | 7.249 | 7.082 | 7.205 | 83,978,944 | +0.01(+0.21%) |
Mar 19, 2008 | 7.302 | 7.406 | 7.179 | 7.190 | 65,745,852 | -0.02(-0.31%) |
Mar 18, 2008 | 7.156 | 7.261 | 6.900 | 7.212 | 81,265,544 | +0.20(+2.81%) |
Mar 17, 2008 | 7.078 | 7.182 | 6.870 | 7.015 | 64,489,552 | -0.03(-0.37%) |
Mar 14, 2008 | 7.182 | 7.246 | 6.941 | 7.041 | 85,127,832 | -0.18(-2.47%) |
Mar 13, 2008 | 7.216 | 7.287 | 7.160 | 7.220 | 74,666,464 | -0.02(-0.26%) |
Mar 12, 2008 | 7.335 | 7.342 | 7.220 | 7.238 | 43,062,164 | -0.06(-0.82%) |
Mar 11, 2008 | 7.298 | 7.309 | 7.175 | 7.298 | 64,834,096 | +0.08(+1.13%) |
Mar 10, 2008 | 7.305 | 7.342 | 7.164 | 7.216 | 58,550,448 | -0.10(-1.42%) |
Mar 07, 2008 | 7.313 | 7.376 | 7.261 | 7.320 | 57,786,988 | -0.01(-0.20%) |
Mar 06, 2008 | 7.350 | 7.454 | 7.329 | 7.335 | 64,595,544 | -0.06(-0.85%) |
Mar 05, 2008 | 7.417 | 7.562 | 7.346 | 7.398 | 69,405,408 | -0.04(-0.50%) |
Mar 04, 2008 | 7.413 | 7.476 | 7.324 | 7.436 | 72,408,864 | -0.01(-0.10%) |