Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.128 | 8.223 | 8.106 | 8.130 | 101,583,320 | +0.03(+0.32%) |
May 29, 2008 | 8.030 | 8.135 | 7.973 | 8.104 | 84,368,952 | +0.07(+0.84%) |
May 28, 2008 | 7.947 | 8.059 | 7.936 | 8.036 | 103,627,760 | +0.14(+1.79%) |
May 27, 2008 | 7.779 | 7.940 | 7.776 | 7.895 | 90,527,344 | +0.13(+1.65%) |
May 26, 2008 | 7.738 | 7.800 | 7.724 | 7.767 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.738 | 7.800 | 7.724 | 7.767 | 97,136,712 | +0.01(+0.13%) |
May 22, 2008 | 7.810 | 7.829 | 7.722 | 7.757 | 169,453,072 | +0.02(+0.22%) |
May 21, 2008 | 7.981 | 8.007 | 7.670 | 7.739 | 199,760,032 | -0.29(-3.57%) |
May 20, 2008 | 8.064 | 8.090 | 7.926 | 8.026 | 125,667,312 | -0.04(-0.54%) |
May 19, 2008 | 8.175 | 8.301 | 8.023 | 8.069 | 120,581,744 | -0.10(-1.23%) |
May 16, 2008 | 8.131 | 8.209 | 8.000 | 8.169 | 143,811,728 | +0.10(+1.20%) |
May 15, 2008 | 7.924 | 8.131 | 7.822 | 8.073 | 165,946,944 | +0.19(+2.39%) |
May 14, 2008 | 7.760 | 8.030 | 7.757 | 7.884 | 318,392,928 | +0.24(+3.09%) |
May 13, 2008 | 7.669 | 7.921 | 7.475 | 7.648 | 820,415,872 | -0.44(-5.47%) |
May 12, 2008 | 8.532 | 8.632 | 7.921 | 8.090 | 232,660,672 | -0.40(-4.68%) |
May 09, 2008 | 8.439 | 8.525 | 8.396 | 8.487 | 55,653,812 | +0.01(+0.14%) |
May 08, 2008 | 8.442 | 8.543 | 8.371 | 8.475 | 61,205,600 | +0.07(+0.84%) |
May 07, 2008 | 8.391 | 8.615 | 8.356 | 8.404 | 108,730,488 | +0.00(+0.02%) |
May 06, 2008 | 8.334 | 8.441 | 8.213 | 8.403 | 66,902,244 | +0.06(+0.75%) |
May 05, 2008 | 8.306 | 8.394 | 8.258 | 8.341 | 50,173,512 | -0.01(-0.17%) |
May 02, 2008 | 8.342 | 8.382 | 8.249 | 8.354 | 67,488,320 | +0.06(+0.69%) |
May 01, 2008 | 8.007 | 8.323 | 7.990 | 8.297 | 95,894,888 | +0.29(+3.62%) |
Apr 30, 2008 | 8.297 | 8.297 | 7.966 | 8.007 | 95,767,504 | -0.26(-3.11%) |
Apr 29, 2008 | 8.221 | 8.297 | 8.175 | 8.265 | 54,747,660 | +0.04(+0.53%) |
Apr 28, 2008 | 8.197 | 8.275 | 8.163 | 8.221 | 47,023,252 | +0.02(+0.30%) |
Apr 25, 2008 | 8.344 | 8.344 | 8.080 | 8.197 | 71,424,152 | -0.16(-1.86%) |
Apr 24, 2008 | 8.296 | 8.456 | 8.266 | 8.353 | 60,781,284 | +0.06(+0.71%) |
Apr 23, 2008 | 8.323 | 8.392 | 8.247 | 8.294 | 60,748,280 | -0.03(-0.33%) |
Apr 22, 2008 | 8.353 | 8.372 | 8.244 | 8.322 | 56,880,420 | -0.05(-0.58%) |
Apr 21, 2008 | 8.284 | 8.384 | 8.223 | 8.370 | 46,902,592 | +0.05(+0.56%) |
Apr 18, 2008 | 8.261 | 8.379 | 8.245 | 8.323 | 96,893,432 | +0.15(+1.84%) |
Apr 17, 2008 | 8.182 | 8.206 | 8.071 | 8.173 | 54,271,592 | +0.04(+0.45%) |
Apr 16, 2008 | 8.033 | 8.161 | 8.005 | 8.137 | 74,656,976 | +0.22(+2.79%) |
Apr 15, 2008 | 7.954 | 7.969 | 7.824 | 7.916 | 49,513,088 | +0.00(+0.00%) |
Apr 14, 2008 | 7.838 | 7.990 | 7.812 | 7.916 | 50,447,348 | +0.06(+0.77%) |
Apr 11, 2008 | 7.993 | 8.007 | 7.834 | 7.855 | 59,489,276 | -0.19(-2.36%) |
Apr 10, 2008 | 7.929 | 8.090 | 7.929 | 8.045 | 62,792,476 | +0.08(+1.04%) |
Apr 09, 2008 | 7.957 | 7.986 | 7.819 | 7.962 | 68,773,352 | +0.00(+0.04%) |
Apr 08, 2008 | 7.869 | 7.981 | 7.807 | 7.959 | 71,740,560 | +0.03(+0.33%) |
Apr 07, 2008 | 8.024 | 8.107 | 7.900 | 7.933 | 81,689,808 | -0.08(-1.03%) |
Apr 04, 2008 | 8.109 | 8.163 | 7.979 | 8.016 | 71,555,880 | -0.10(-1.19%) |
Apr 03, 2008 | 8.095 | 8.166 | 8.011 | 8.112 | 87,947,408 | -0.05(-0.57%) |
Apr 02, 2008 | 8.214 | 8.292 | 8.083 | 8.159 | 75,781,232 | -0.06(-0.76%) |
Apr 01, 2008 | 7.966 | 8.268 | 7.966 | 8.221 | 101,888,680 | +0.33(+4.23%) |
Mar 31, 2008 | 7.947 | 8.050 | 7.888 | 7.888 | 129,763,488 | -0.07(-0.93%) |
Mar 28, 2008 | 8.111 | 8.154 | 7.935 | 7.962 | 58,954,040 | -0.10(-1.18%) |
Mar 27, 2008 | 8.140 | 8.178 | 8.021 | 8.057 | 70,738,168 | -0.12(-1.48%) |
Mar 26, 2008 | 8.294 | 8.334 | 8.062 | 8.178 | 79,501,496 | -0.16(-1.91%) |
Mar 25, 2008 | 8.266 | 8.373 | 8.223 | 8.337 | 60,569,896 | +0.06(+0.69%) |
Mar 24, 2008 | 8.069 | 8.375 | 7.997 | 8.280 | 95,830,808 | +0.25(+3.08%) |
Mar 21, 2008 | 8.059 | 8.178 | 7.981 | 8.033 | 163,538,592 | -0.00(-0.00%) |
Mar 20, 2008 | 8.059 | 8.178 | 7.981 | 8.033 | 163,537,440 | -0.02(-0.19%) |
Mar 19, 2008 | 8.206 | 8.265 | 8.042 | 8.049 | 120,029,008 | -0.23(-2.80%) |
Mar 18, 2008 | 8.131 | 8.280 | 8.087 | 8.280 | 86,953,656 | +0.26(+3.25%) |
Mar 17, 2008 | 7.760 | 8.116 | 7.688 | 8.019 | 101,574,312 | +0.09(+1.09%) |
Mar 14, 2008 | 8.178 | 8.180 | 7.791 | 7.933 | 106,240,880 | -0.19(-2.34%) |
Mar 13, 2008 | 8.049 | 8.209 | 7.962 | 8.123 | 90,662,344 | -0.04(-0.53%) |
Mar 12, 2008 | 8.233 | 8.290 | 8.138 | 8.166 | 70,929,384 | -0.11(-1.36%) |
Mar 11, 2008 | 8.235 | 8.292 | 8.052 | 8.278 | 84,126,872 | +0.21(+2.59%) |
Mar 10, 2008 | 8.164 | 8.192 | 8.052 | 8.069 | 66,201,384 | -0.10(-1.27%) |
Mar 07, 2008 | 8.173 | 8.322 | 8.074 | 8.173 | 72,863,144 | -0.08(-0.98%) |
Mar 06, 2008 | 8.296 | 8.430 | 8.239 | 8.254 | 93,102,624 | -0.09(-1.10%) |
Mar 05, 2008 | 8.394 | 8.439 | 8.258 | 8.346 | 72,213,240 | -0.02(-0.29%) |
Mar 04, 2008 | 8.171 | 8.382 | 8.118 | 8.370 | 93,717,000 | +0.15(+1.79%) |