Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.941 | 8.129 | 7.938 | 8.045 | 26,710,556 | +0.14(+1.78%) |
May 29, 2008 | 7.968 | 8.223 | 7.834 | 7.904 | 36,518,556 | -0.06(-0.72%) |
May 28, 2008 | 7.697 | 7.995 | 7.603 | 7.961 | 31,389,848 | +0.37(+4.90%) |
May 27, 2008 | 7.469 | 7.700 | 7.418 | 7.589 | 21,312,460 | +0.00(+0.00%) |
May 26, 2008 | 7.489 | 7.680 | 7.482 | 7.589 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.489 | 7.680 | 7.482 | 7.589 | 17,152,650 | -0.02(-0.31%) |
May 22, 2008 | 7.509 | 7.723 | 7.509 | 7.613 | 13,311,862 | -0.04(-0.53%) |
May 21, 2008 | 7.767 | 7.821 | 7.563 | 7.653 | 30,392,494 | -0.15(-1.97%) |
May 20, 2008 | 7.811 | 7.841 | 7.693 | 7.807 | 31,424,554 | -0.07(-0.85%) |
May 19, 2008 | 7.824 | 7.975 | 7.777 | 7.874 | 27,690,220 | +0.03(+0.43%) |
May 16, 2008 | 7.844 | 7.928 | 7.764 | 7.841 | 33,510,208 | +0.11(+1.43%) |
May 15, 2008 | 7.666 | 7.764 | 7.596 | 7.730 | 31,585,504 | +0.09(+1.23%) |
May 14, 2008 | 7.643 | 7.764 | 7.606 | 7.636 | 32,115,226 | -0.07(-0.91%) |
May 13, 2008 | 7.847 | 7.867 | 7.636 | 7.707 | 31,628,004 | -0.11(-1.41%) |
May 12, 2008 | 7.700 | 7.827 | 7.512 | 7.817 | 24,562,022 | +0.21(+2.82%) |
May 09, 2008 | 7.573 | 7.650 | 7.455 | 7.603 | 21,856,990 | -0.03(-0.40%) |
May 08, 2008 | 7.660 | 7.811 | 7.539 | 7.633 | 30,887,494 | -0.02(-0.22%) |
May 07, 2008 | 7.931 | 7.975 | 7.539 | 7.650 | 31,344,610 | -0.27(-3.47%) |
May 06, 2008 | 8.028 | 8.042 | 7.784 | 7.924 | 41,772,732 | -0.26(-3.15%) |
May 05, 2008 | 8.159 | 8.276 | 8.089 | 8.182 | 20,200,750 | -0.06(-0.73%) |
May 02, 2008 | 8.353 | 8.457 | 8.099 | 8.243 | 51,718,540 | +0.06(+0.78%) |
May 01, 2008 | 7.697 | 8.216 | 7.566 | 8.179 | 57,942,872 | +0.61(+8.10%) |
Apr 30, 2008 | 7.124 | 7.774 | 7.036 | 7.566 | 50,884,448 | +0.53(+7.52%) |
Apr 29, 2008 | 7.194 | 7.221 | 6.943 | 7.036 | 29,467,698 | -0.28(-3.89%) |
Apr 28, 2008 | 7.465 | 7.526 | 7.301 | 7.321 | 26,459,584 | -0.10(-1.31%) |
Apr 25, 2008 | 7.301 | 7.445 | 7.248 | 7.418 | 17,771,590 | +0.14(+1.93%) |
Apr 24, 2008 | 7.298 | 7.321 | 7.144 | 7.278 | 17,870,850 | +0.07(+0.98%) |
Apr 23, 2008 | 7.271 | 7.338 | 7.160 | 7.207 | 12,502,090 | -0.11(-1.51%) |
Apr 22, 2008 | 7.288 | 7.343 | 7.204 | 7.318 | 19,033,270 | +0.01(+0.18%) |
Apr 21, 2008 | 7.368 | 7.372 | 7.160 | 7.305 | 11,498,478 | +0.04(+0.55%) |
Apr 18, 2008 | 7.268 | 7.368 | 7.211 | 7.264 | 25,546,074 | -0.02(-0.28%) |
Apr 17, 2008 | 7.033 | 7.318 | 7.030 | 7.284 | 35,675,836 | +0.30(+4.27%) |
Apr 16, 2008 | 6.822 | 7.060 | 6.789 | 6.986 | 32,744,644 | +0.35(+5.20%) |
Apr 15, 2008 | 6.648 | 6.717 | 6.585 | 6.641 | 47,991,652 | +0.04(+0.64%) |
Apr 14, 2008 | 6.646 | 6.690 | 6.509 | 6.599 | 21,892,196 | -0.11(-1.60%) |
Apr 11, 2008 | 6.751 | 6.800 | 6.637 | 6.706 | 21,053,156 | -0.13(-1.86%) |
Apr 10, 2008 | 6.766 | 6.918 | 6.632 | 6.833 | 22,633,208 | +0.09(+1.36%) |
Apr 09, 2008 | 6.880 | 6.931 | 6.661 | 6.742 | 25,532,418 | -0.14(-1.98%) |
Apr 08, 2008 | 6.764 | 6.952 | 6.730 | 6.878 | 21,454,060 | +0.01(+0.20%) |
Apr 07, 2008 | 6.802 | 6.923 | 6.773 | 6.864 | 27,431,408 | +0.18(+2.74%) |
Apr 04, 2008 | 6.643 | 6.728 | 6.596 | 6.681 | 25,980,108 | +0.06(+0.95%) |
Apr 03, 2008 | 6.543 | 6.670 | 6.485 | 6.619 | 23,967,394 | +0.06(+0.95%) |
Apr 02, 2008 | 6.478 | 6.713 | 6.415 | 6.556 | 36,706,240 | +0.16(+2.48%) |
Apr 01, 2008 | 6.286 | 6.415 | 6.286 | 6.398 | 38,284,732 | +0.20(+3.17%) |
Mar 31, 2008 | 6.056 | 6.241 | 6.056 | 6.201 | 23,878,232 | +0.06(+0.95%) |
Mar 28, 2008 | 6.228 | 6.270 | 6.063 | 6.143 | 23,150,134 | -0.16(-2.55%) |
Mar 27, 2008 | 6.478 | 6.491 | 6.212 | 6.304 | 21,037,130 | -0.16(-2.42%) |
Mar 26, 2008 | 6.601 | 6.601 | 6.333 | 6.460 | 19,604,824 | -0.06(-0.89%) |
Mar 25, 2008 | 6.373 | 6.605 | 6.308 | 6.518 | 28,723,050 | +0.22(+3.48%) |
Mar 24, 2008 | 6.315 | 6.465 | 6.248 | 6.299 | 21,739,774 | +0.04(+0.57%) |
Mar 21, 2008 | 6.250 | 6.328 | 6.116 | 6.264 | 27,656,320 | +0.00(+0.00%) |
Mar 20, 2008 | 6.250 | 6.328 | 6.116 | 6.264 | 27,656,320 | -0.05(-0.78%) |
Mar 19, 2008 | 6.838 | 6.905 | 6.235 | 6.313 | 46,386,440 | -0.52(-7.62%) |
Mar 18, 2008 | 6.704 | 6.835 | 6.596 | 6.833 | 28,389,956 | +0.35(+5.34%) |
Mar 17, 2008 | 6.355 | 6.590 | 6.286 | 6.487 | 38,514,248 | -0.20(-2.94%) |
Mar 14, 2008 | 7.030 | 7.030 | 6.529 | 6.684 | 37,807,876 | -0.24(-3.42%) |
Mar 13, 2008 | 6.719 | 6.983 | 6.596 | 6.920 | 24,932,384 | +0.01(+0.13%) |
Mar 12, 2008 | 7.012 | 7.095 | 6.862 | 6.911 | 20,329,050 | -0.08(-1.09%) |
Mar 11, 2008 | 6.614 | 7.010 | 6.614 | 6.987 | 32,593,956 | +0.42(+6.43%) |
Mar 10, 2008 | 6.733 | 6.751 | 6.471 | 6.565 | 25,027,804 | -0.21(-3.13%) |
Mar 07, 2008 | 6.708 | 6.907 | 6.659 | 6.777 | 29,391,278 | -0.11(-1.56%) |
Mar 06, 2008 | 7.298 | 7.298 | 6.885 | 6.885 | 26,194,782 | -0.43(-5.86%) |
Mar 05, 2008 | 7.148 | 7.313 | 7.104 | 7.313 | 25,607,914 | +0.26(+3.64%) |
Mar 04, 2008 | 7.213 | 7.293 | 6.925 | 7.057 | 44,784,744 | -0.17(-2.41%) |