Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.971 | 8.003 | 7.850 | 7.936 | 13,789,688 | -0.04(-0.46%) |
May 29, 2008 | 8.019 | 8.034 | 7.858 | 7.973 | 15,744,964 | -0.03(-0.35%) |
May 28, 2008 | 7.769 | 8.029 | 7.756 | 8.001 | 18,817,262 | +0.24(+3.13%) |
May 27, 2008 | 7.648 | 7.776 | 7.583 | 7.759 | 19,112,050 | +0.10(+1.27%) |
May 26, 2008 | 7.650 | 7.720 | 7.551 | 7.661 | 18,371,078 | +0.00(+0.00%) |
May 23, 2008 | 7.650 | 7.720 | 7.551 | 7.661 | 18,371,078 | -0.02(-0.31%) |
May 22, 2008 | 7.752 | 7.817 | 7.609 | 7.685 | 16,920,010 | +0.29(+3.93%) |
May 21, 2008 | 7.704 | 7.845 | 7.368 | 7.394 | 21,738,884 | -0.17(-2.29%) |
May 20, 2008 | 7.577 | 7.639 | 7.436 | 7.568 | 8,240,083 | -0.06(-0.82%) |
May 19, 2008 | 7.683 | 7.774 | 7.609 | 7.631 | 7,482,076 | -0.07(-0.84%) |
May 16, 2008 | 7.895 | 7.904 | 7.639 | 7.696 | 11,583,696 | -0.31(-3.85%) |
May 15, 2008 | 7.772 | 8.006 | 7.694 | 8.003 | 11,476,585 | +0.20(+2.61%) |
May 14, 2008 | 7.889 | 7.925 | 7.795 | 7.800 | 10,374,314 | -0.08(-1.07%) |
May 13, 2008 | 7.765 | 7.893 | 7.728 | 7.884 | 15,573,466 | +0.11(+1.45%) |
May 12, 2008 | 7.585 | 7.789 | 7.512 | 7.772 | 12,396,737 | +0.20(+2.57%) |
May 09, 2008 | 7.442 | 7.650 | 7.427 | 7.577 | 13,949,774 | +0.08(+1.13%) |
May 08, 2008 | 7.486 | 7.678 | 7.473 | 7.492 | 20,823,204 | +0.16(+2.22%) |
May 07, 2008 | 7.366 | 7.514 | 7.306 | 7.329 | 15,067,102 | -0.02(-0.24%) |
May 06, 2008 | 7.295 | 7.373 | 7.167 | 7.347 | 10,983,423 | +0.06(+0.86%) |
May 05, 2008 | 7.414 | 7.466 | 7.221 | 7.284 | 14,643,329 | -0.13(-1.78%) |
May 02, 2008 | 7.509 | 7.568 | 7.254 | 7.416 | 21,503,456 | -0.04(-0.49%) |
May 01, 2008 | 7.241 | 7.559 | 7.193 | 7.453 | 11,328,602 | +0.20(+2.69%) |
Apr 30, 2008 | 7.449 | 7.494 | 7.230 | 7.258 | 12,506,219 | -0.16(-2.22%) |
Apr 29, 2008 | 7.353 | 7.470 | 7.301 | 7.423 | 8,966,173 | +0.04(+0.59%) |
Apr 28, 2008 | 7.433 | 7.433 | 7.247 | 7.379 | 9,279,891 | -0.04(-0.55%) |
Apr 25, 2008 | 7.301 | 7.473 | 7.256 | 7.420 | 11,009,461 | +0.12(+1.66%) |
Apr 24, 2008 | 7.215 | 7.351 | 7.173 | 7.299 | 9,376,634 | +0.09(+1.29%) |
Apr 23, 2008 | 7.147 | 7.238 | 7.076 | 7.206 | 9,491,783 | +0.09(+1.28%) |
Apr 22, 2008 | 7.267 | 7.305 | 7.098 | 7.115 | 8,537,186 | -0.19(-2.55%) |
Apr 21, 2008 | 7.271 | 7.325 | 7.228 | 7.301 | 9,260,890 | +0.06(+0.87%) |
Apr 18, 2008 | 7.316 | 7.336 | 7.182 | 7.238 | 17,059,648 | +0.15(+2.11%) |
Apr 17, 2008 | 7.141 | 7.184 | 7.054 | 7.089 | 11,589,588 | -0.06(-0.85%) |
Apr 16, 2008 | 6.963 | 7.167 | 6.955 | 7.150 | 17,632,120 | +0.22(+3.19%) |
Apr 15, 2008 | 7.037 | 7.037 | 6.874 | 6.929 | 7,323,928 | +0.00(+0.06%) |
Apr 14, 2008 | 6.759 | 6.970 | 6.759 | 6.924 | 9,679,421 | +0.14(+2.01%) |
Apr 11, 2008 | 6.792 | 6.903 | 6.770 | 6.788 | 17,284,620 | -0.05(-0.67%) |
Apr 10, 2008 | 6.874 | 6.987 | 6.612 | 6.833 | 23,067,036 | +0.39(+6.13%) |
Apr 09, 2008 | 6.564 | 6.595 | 6.302 | 6.439 | 11,847,714 | -0.13(-1.98%) |
Apr 08, 2008 | 6.575 | 6.625 | 6.502 | 6.569 | 5,322,389 | -0.07(-1.01%) |
Apr 07, 2008 | 6.827 | 6.855 | 6.590 | 6.636 | 7,890,216 | -0.16(-2.42%) |
Apr 04, 2008 | 6.753 | 6.859 | 6.638 | 6.801 | 11,367,477 | +0.05(+0.77%) |
Apr 03, 2008 | 6.677 | 6.770 | 6.627 | 6.749 | 6,667,333 | +0.03(+0.48%) |
Apr 02, 2008 | 6.718 | 6.879 | 6.668 | 6.716 | 7,712,429 | -0.02(-0.26%) |
Apr 01, 2008 | 6.590 | 6.740 | 6.551 | 6.733 | 8,650,217 | +0.24(+3.70%) |
Mar 31, 2008 | 6.304 | 6.502 | 6.294 | 6.493 | 6,175,458 | +0.17(+2.71%) |
Mar 28, 2008 | 6.328 | 6.467 | 6.246 | 6.322 | 6,361,256 | -0.16(-2.51%) |
Mar 27, 2008 | 6.534 | 6.597 | 6.460 | 6.484 | 8,223,462 | -0.02(-0.37%) |
Mar 26, 2008 | 6.608 | 6.688 | 6.484 | 6.508 | 9,003,230 | -0.14(-2.12%) |
Mar 25, 2008 | 6.625 | 6.688 | 6.571 | 6.649 | 13,180,541 | +0.03(+0.43%) |
Mar 24, 2008 | 6.677 | 6.729 | 6.541 | 6.621 | 18,269,500 | -0.09(-1.39%) |
Mar 21, 2008 | 6.029 | 6.740 | 6.025 | 6.714 | 24,614,440 | +0.00(+0.00%) |
Mar 20, 2008 | 6.029 | 6.740 | 6.025 | 6.714 | 24,614,440 | +0.67(+11.16%) |
Mar 19, 2008 | 6.127 | 6.233 | 5.966 | 6.040 | 10,430,852 | -0.09(-1.48%) |
Mar 18, 2008 | 5.977 | 6.168 | 5.977 | 6.131 | 10,556,051 | +0.18(+3.02%) |
Mar 17, 2008 | 5.960 | 6.068 | 5.815 | 5.951 | 11,000,450 | -0.15(-2.45%) |
Mar 14, 2008 | 6.302 | 6.302 | 5.966 | 6.101 | 13,951,196 | -0.16(-2.60%) |
Mar 13, 2008 | 6.090 | 6.313 | 5.977 | 6.263 | 9,254,859 | +0.10(+1.65%) |
Mar 12, 2008 | 6.196 | 6.313 | 6.105 | 6.161 | 11,769,004 | -0.03(-0.56%) |
Mar 11, 2008 | 5.934 | 6.203 | 5.919 | 6.196 | 15,700,385 | +0.29(+4.88%) |
Mar 10, 2008 | 5.994 | 6.088 | 5.867 | 5.908 | 9,709,931 | -0.10(-1.73%) |
Mar 07, 2008 | 6.151 | 6.307 | 6.003 | 6.012 | 12,416,232 | -0.23(-3.65%) |
Mar 06, 2008 | 6.428 | 6.473 | 6.209 | 6.239 | 17,797,536 | -0.05(-0.76%) |
Mar 05, 2008 | 6.263 | 6.389 | 6.185 | 6.287 | 10,599,171 | +0.05(+0.83%) |
Mar 04, 2008 | 6.042 | 6.244 | 6.033 | 6.235 | 10,534,341 | +0.12(+1.95%) |