Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.395 | 8.413 | 8.287 | 8.305 | 27,484,578 | -0.07(-0.85%) |
May 29, 2008 | 8.331 | 8.466 | 8.331 | 8.376 | 26,210,524 | +0.04(+0.54%) |
May 28, 2008 | 8.462 | 8.469 | 8.212 | 8.331 | 36,824,536 | -0.06(-0.67%) |
May 27, 2008 | 8.331 | 8.406 | 8.246 | 8.387 | 51,893,704 | +0.07(+0.90%) |
May 26, 2008 | 8.533 | 8.533 | 8.272 | 8.313 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.533 | 8.533 | 8.272 | 8.313 | 41,340,116 | -0.18(-2.15%) |
May 22, 2008 | 8.369 | 8.589 | 8.346 | 8.496 | 43,340,292 | +0.15(+1.79%) |
May 21, 2008 | 8.402 | 8.522 | 8.313 | 8.346 | 50,578,784 | -0.03(-0.31%) |
May 20, 2008 | 8.417 | 8.507 | 8.350 | 8.372 | 55,060,056 | -0.04(-0.53%) |
May 19, 2008 | 8.331 | 8.525 | 8.331 | 8.417 | 49,120,848 | +0.04(+0.49%) |
May 16, 2008 | 8.320 | 8.391 | 8.231 | 8.376 | 37,408,400 | +0.04(+0.49%) |
May 15, 2008 | 8.216 | 8.350 | 8.208 | 8.335 | 42,782,632 | +0.13(+1.55%) |
May 14, 2008 | 8.182 | 8.264 | 8.156 | 8.208 | 39,515,468 | +0.03(+0.36%) |
May 13, 2008 | 8.048 | 8.208 | 8.022 | 8.178 | 53,333,236 | +0.13(+1.58%) |
May 12, 2008 | 7.817 | 8.066 | 7.798 | 8.052 | 41,177,732 | +0.24(+3.06%) |
May 09, 2008 | 7.850 | 7.958 | 7.794 | 7.813 | 51,001,072 | -0.15(-1.83%) |
May 08, 2008 | 7.805 | 7.966 | 7.775 | 7.958 | 46,503,400 | +0.19(+2.40%) |
May 07, 2008 | 7.772 | 7.861 | 7.757 | 7.772 | 48,187,648 | -0.02(-0.29%) |
May 06, 2008 | 7.742 | 7.820 | 7.652 | 7.794 | 42,331,332 | +0.07(+0.87%) |
May 05, 2008 | 7.742 | 7.783 | 7.649 | 7.727 | 50,349,824 | +0.10(+1.37%) |
May 02, 2008 | 7.492 | 7.660 | 7.455 | 7.622 | 48,060,140 | +0.12(+1.54%) |
May 01, 2008 | 7.529 | 7.540 | 7.443 | 7.507 | 59,781,364 | +0.04(+0.60%) |
Apr 30, 2008 | 7.593 | 7.604 | 7.458 | 7.462 | 80,467,824 | -0.09(-1.19%) |
Apr 29, 2008 | 7.872 | 7.977 | 7.503 | 7.552 | 126,546,912 | -0.39(-4.93%) |
Apr 28, 2008 | 8.022 | 8.055 | 7.921 | 7.943 | 61,512,328 | -0.15(-1.89%) |
Apr 25, 2008 | 8.134 | 8.171 | 7.910 | 8.096 | 80,976,952 | -0.31(-3.68%) |
Apr 24, 2008 | 8.372 | 8.455 | 8.305 | 8.406 | 42,306,000 | +0.09(+1.12%) |
Apr 23, 2008 | 8.257 | 8.410 | 8.216 | 8.313 | 59,396,340 | +0.09(+1.04%) |
Apr 22, 2008 | 8.249 | 8.320 | 8.193 | 8.227 | 34,157,064 | -0.04(-0.50%) |
Apr 21, 2008 | 8.249 | 8.287 | 8.160 | 8.268 | 41,844,064 | +0.02(+0.27%) |
Apr 18, 2008 | 8.190 | 8.268 | 8.119 | 8.246 | 48,502,468 | +0.09(+1.10%) |
Apr 17, 2008 | 8.055 | 8.208 | 8.044 | 8.156 | 47,004,844 | +0.07(+0.88%) |
Apr 16, 2008 | 8.052 | 8.108 | 7.906 | 8.085 | 63,993,576 | -0.01(-0.18%) |
Apr 15, 2008 | 8.074 | 8.122 | 7.947 | 8.100 | 45,921,604 | +0.06(+0.79%) |
Apr 14, 2008 | 7.988 | 8.059 | 7.958 | 8.037 | 48,750,744 | +0.06(+0.80%) |
Apr 11, 2008 | 7.984 | 8.141 | 7.835 | 7.973 | 58,545,560 | -0.12(-1.48%) |
Apr 10, 2008 | 7.798 | 8.145 | 7.779 | 8.093 | 74,589,376 | +0.29(+3.73%) |
Apr 09, 2008 | 8.014 | 8.048 | 7.772 | 7.802 | 54,022,316 | -0.19(-2.43%) |
Apr 08, 2008 | 8.193 | 8.193 | 7.943 | 7.996 | 53,191,072 | -0.17(-2.06%) |
Apr 07, 2008 | 8.115 | 8.212 | 8.115 | 8.163 | 76,656,872 | +0.06(+0.78%) |
Apr 04, 2008 | 8.261 | 8.261 | 8.078 | 8.100 | 57,424,568 | -0.11(-1.36%) |
Apr 03, 2008 | 8.223 | 8.492 | 8.040 | 8.212 | 103,068,616 | -0.03(-0.32%) |
Apr 02, 2008 | 8.346 | 8.406 | 8.152 | 8.238 | 105,843,248 | -0.03(-0.32%) |
Apr 01, 2008 | 7.925 | 8.290 | 7.817 | 8.264 | 171,837,072 | -0.02(-0.23%) |
Mar 31, 2008 | 8.626 | 8.850 | 8.190 | 8.283 | 88,067,440 | -19.26(-69.93%) |
Mar 28, 2008 | 27.46 | 27.83 | 27.36 | 27.55 | 47,600,796 | +0.23(+0.83%) |
Mar 27, 2008 | 27.33 | 27.58 | 27.25 | 27.32 | 61,557,596 | +0.08(+0.30%) |
Mar 26, 2008 | 27.30 | 27.42 | 27.14 | 27.24 | 42,407,436 | -0.12(-0.45%) |
Mar 25, 2008 | 26.70 | 27.36 | 26.68 | 27.36 | 35,419,184 | +0.62(+2.30%) |
Mar 24, 2008 | 26.59 | 26.89 | 26.59 | 26.74 | 26,751,292 | +0.53(+2.02%) |
Mar 21, 2008 | 26.41 | 26.49 | 26.12 | 26.21 | 43,909,928 | +0.00(+0.00%) |
Mar 20, 2008 | 26.41 | 26.49 | 26.12 | 26.21 | 43,896,792 | -0.19(-0.73%) |
Mar 19, 2008 | 26.78 | 26.95 | 26.33 | 26.41 | 52,660,000 | +0.25(+0.97%) |
Mar 18, 2008 | 26.29 | 26.74 | 25.37 | 26.15 | 59,840,580 | +0.05(+0.19%) |
Mar 17, 2008 | 26.27 | 26.49 | 25.86 | 26.11 | 47,192,916 | -0.68(-2.52%) |
Mar 14, 2008 | 27.43 | 27.54 | 26.62 | 26.78 | 64,481,368 | -0.62(-2.27%) |
Mar 13, 2008 | 27.23 | 27.47 | 26.90 | 27.40 | 47,458,900 | -0.08(-0.29%) |
Mar 12, 2008 | 28.04 | 28.04 | 27.40 | 27.48 | 48,897,072 | -0.59(-2.11%) |
Mar 11, 2008 | 28.23 | 28.28 | 27.72 | 28.08 | 47,615,464 | +0.19(+0.68%) |
Mar 10, 2008 | 27.77 | 28.23 | 27.68 | 27.89 | 34,012,568 | +0.08(+0.30%) |
Mar 07, 2008 | 27.41 | 27.88 | 27.29 | 27.80 | 33,878,936 | +0.21(+0.74%) |
Mar 06, 2008 | 27.86 | 27.86 | 27.55 | 27.60 | 22,395,472 | -0.35(-1.25%) |
Mar 05, 2008 | 27.46 | 28.00 | 27.37 | 27.95 | 43,035,736 | +0.40(+1.46%) |
Mar 04, 2008 | 27.05 | 27.67 | 27.01 | 27.55 | 33,672,872 | +0.30(+1.11%) |