Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.398 | 8.417 | 8.290 | 8.308 | 27,474,068 | -0.07(-0.85%) |
May 29, 2008 | 8.335 | 8.469 | 8.335 | 8.379 | 26,200,502 | +0.04(+0.54%) |
May 28, 2008 | 8.465 | 8.473 | 8.215 | 8.335 | 36,810,456 | -0.06(-0.67%) |
May 27, 2008 | 8.335 | 8.409 | 8.249 | 8.391 | 51,873,860 | +0.07(+0.90%) |
May 26, 2008 | 8.536 | 8.536 | 8.275 | 8.316 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.536 | 8.536 | 8.275 | 8.316 | 41,324,308 | -0.18(-2.15%) |
May 22, 2008 | 8.372 | 8.592 | 8.350 | 8.499 | 43,323,720 | +0.15(+1.79%) |
May 21, 2008 | 8.405 | 8.525 | 8.316 | 8.350 | 50,559,444 | -0.03(-0.31%) |
May 20, 2008 | 8.420 | 8.510 | 8.353 | 8.376 | 55,039,004 | -0.04(-0.53%) |
May 19, 2008 | 8.335 | 8.529 | 8.335 | 8.420 | 49,102,068 | +0.04(+0.49%) |
May 16, 2008 | 8.323 | 8.394 | 8.234 | 8.379 | 37,394,096 | +0.04(+0.49%) |
May 15, 2008 | 8.219 | 8.353 | 8.211 | 8.338 | 42,766,272 | +0.13(+1.55%) |
May 14, 2008 | 8.185 | 8.267 | 8.159 | 8.211 | 39,500,360 | +0.03(+0.36%) |
May 13, 2008 | 8.051 | 8.211 | 8.025 | 8.182 | 53,312,844 | +0.13(+1.58%) |
May 12, 2008 | 7.819 | 8.070 | 7.801 | 8.055 | 41,161,988 | +0.24(+3.06%) |
May 09, 2008 | 7.853 | 7.961 | 7.797 | 7.816 | 50,981,568 | -0.15(-1.83%) |
May 08, 2008 | 7.808 | 7.969 | 7.778 | 7.961 | 46,485,620 | +0.19(+2.40%) |
May 07, 2008 | 7.775 | 7.864 | 7.760 | 7.775 | 48,169,224 | -0.02(-0.29%) |
May 06, 2008 | 7.745 | 7.823 | 7.655 | 7.797 | 42,315,148 | +0.07(+0.87%) |
May 05, 2008 | 7.745 | 7.786 | 7.652 | 7.730 | 50,330,572 | +0.10(+1.37%) |
May 02, 2008 | 7.495 | 7.663 | 7.457 | 7.625 | 48,041,764 | +0.12(+1.54%) |
May 01, 2008 | 7.532 | 7.543 | 7.446 | 7.510 | 59,758,504 | +0.04(+0.60%) |
Apr 30, 2008 | 7.596 | 7.607 | 7.461 | 7.465 | 80,437,056 | -0.09(-1.19%) |
Apr 29, 2008 | 7.875 | 7.980 | 7.506 | 7.554 | 126,498,520 | -0.39(-4.93%) |
Apr 28, 2008 | 8.025 | 8.058 | 7.924 | 7.946 | 61,488,808 | -0.15(-1.89%) |
Apr 25, 2008 | 8.137 | 8.174 | 7.913 | 8.099 | 80,945,984 | -0.31(-3.68%) |
Apr 24, 2008 | 8.376 | 8.458 | 8.308 | 8.409 | 42,289,824 | +0.09(+1.12%) |
Apr 23, 2008 | 8.260 | 8.413 | 8.219 | 8.316 | 59,373,628 | +0.09(+1.04%) |
Apr 22, 2008 | 8.252 | 8.323 | 8.196 | 8.230 | 34,144,004 | -0.04(-0.50%) |
Apr 21, 2008 | 8.252 | 8.290 | 8.163 | 8.271 | 41,828,064 | +0.02(+0.27%) |
Apr 18, 2008 | 8.193 | 8.271 | 8.122 | 8.249 | 48,483,920 | +0.09(+1.10%) |
Apr 17, 2008 | 8.058 | 8.211 | 8.047 | 8.159 | 46,986,872 | +0.07(+0.88%) |
Apr 16, 2008 | 8.055 | 8.111 | 7.909 | 8.088 | 63,969,104 | -0.01(-0.18%) |
Apr 15, 2008 | 8.077 | 8.126 | 7.950 | 8.103 | 45,904,044 | +0.06(+0.79%) |
Apr 14, 2008 | 7.991 | 8.062 | 7.961 | 8.040 | 48,732,100 | +0.06(+0.80%) |
Apr 11, 2008 | 7.987 | 8.144 | 7.838 | 7.976 | 58,523,176 | -0.12(-1.48%) |
Apr 10, 2008 | 7.801 | 8.148 | 7.782 | 8.096 | 74,560,856 | +0.29(+3.73%) |
Apr 09, 2008 | 8.017 | 8.051 | 7.775 | 7.805 | 54,001,660 | -0.19(-2.43%) |
Apr 08, 2008 | 8.196 | 8.196 | 7.946 | 7.999 | 53,170,732 | -0.17(-2.06%) |
Apr 07, 2008 | 8.118 | 8.215 | 8.118 | 8.167 | 76,627,560 | +0.06(+0.78%) |
Apr 04, 2008 | 8.264 | 8.264 | 8.081 | 8.103 | 57,402,608 | -0.11(-1.36%) |
Apr 03, 2008 | 8.226 | 8.495 | 8.043 | 8.215 | 103,029,200 | -0.03(-0.32%) |
Apr 02, 2008 | 8.350 | 8.409 | 8.155 | 8.241 | 105,802,776 | -0.03(-0.32%) |
Apr 01, 2008 | 7.928 | 8.294 | 7.819 | 8.267 | 171,771,376 | -0.02(-0.23%) |
Mar 31, 2008 | 8.629 | 8.853 | 8.193 | 8.286 | 88,033,760 | -19.27(-69.93%) |
Mar 28, 2008 | 27.47 | 27.84 | 27.37 | 27.56 | 47,582,596 | +0.23(+0.83%) |
Mar 27, 2008 | 27.34 | 27.59 | 27.26 | 27.33 | 61,534,060 | +0.08(+0.30%) |
Mar 26, 2008 | 27.31 | 27.43 | 27.15 | 27.25 | 42,391,220 | -0.12(-0.45%) |
Mar 25, 2008 | 26.71 | 27.37 | 26.69 | 27.37 | 35,405,640 | +0.62(+2.30%) |
Mar 24, 2008 | 26.60 | 26.90 | 26.60 | 26.75 | 26,741,062 | +0.53(+2.02%) |
Mar 21, 2008 | 26.42 | 26.50 | 26.13 | 26.22 | 43,893,136 | +0.00(+0.00%) |
Mar 20, 2008 | 26.42 | 26.50 | 26.13 | 26.22 | 43,880,008 | -0.19(-0.73%) |
Mar 19, 2008 | 26.79 | 26.96 | 26.34 | 26.42 | 52,639,864 | +0.25(+0.97%) |
Mar 18, 2008 | 26.30 | 26.75 | 25.38 | 26.16 | 59,817,700 | +0.05(+0.19%) |
Mar 17, 2008 | 26.28 | 26.50 | 25.87 | 26.12 | 47,174,868 | -0.68(-2.52%) |
Mar 14, 2008 | 27.44 | 27.55 | 26.63 | 26.79 | 64,456,712 | -0.62(-2.27%) |
Mar 13, 2008 | 27.24 | 27.48 | 26.91 | 27.41 | 47,440,752 | -0.08(-0.29%) |
Mar 12, 2008 | 28.05 | 28.05 | 27.41 | 27.49 | 48,878,376 | -0.59(-2.11%) |
Mar 11, 2008 | 28.24 | 28.29 | 27.73 | 28.09 | 47,597,256 | +0.19(+0.68%) |
Mar 10, 2008 | 27.78 | 28.24 | 27.69 | 27.90 | 33,999,564 | +0.08(+0.30%) |
Mar 07, 2008 | 27.42 | 27.89 | 27.30 | 27.81 | 33,865,984 | +0.21(+0.74%) |
Mar 06, 2008 | 27.87 | 27.87 | 27.56 | 27.61 | 22,386,910 | -0.35(-1.25%) |
Mar 05, 2008 | 27.47 | 28.01 | 27.38 | 27.96 | 43,019,280 | +0.40(+1.46%) |
Mar 04, 2008 | 27.06 | 27.68 | 27.02 | 27.56 | 33,659,996 | +0.30(+1.11%) |