Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.052 | 7.063 | 6.906 | 6.979 | 31,294,976 | -0.05(-0.76%) |
May 29, 2008 | 6.841 | 7.063 | 6.841 | 7.032 | 32,263,378 | +0.19(+2.80%) |
May 28, 2008 | 6.752 | 6.860 | 6.541 | 6.841 | 40,007,772 | +0.12(+1.83%) |
May 27, 2008 | 6.522 | 6.749 | 6.506 | 6.718 | 36,342,688 | +0.21(+3.30%) |
May 26, 2008 | 6.557 | 6.561 | 6.407 | 6.503 | 33,839,876 | +0.00(+0.00%) |
May 23, 2008 | 6.557 | 6.561 | 6.407 | 6.503 | 33,837,788 | -0.05(-0.82%) |
May 22, 2008 | 6.399 | 6.633 | 6.369 | 6.557 | 43,235,776 | +0.16(+2.46%) |
May 21, 2008 | 6.495 | 6.507 | 6.388 | 6.399 | 34,860,084 | -0.06(-0.95%) |
May 20, 2008 | 6.461 | 6.503 | 6.342 | 6.461 | 53,939,168 | -0.09(-1.35%) |
May 19, 2008 | 6.541 | 6.691 | 6.518 | 6.549 | 46,476,884 | +0.01(+0.13%) |
May 16, 2008 | 6.350 | 6.545 | 6.311 | 6.540 | 68,588,824 | +0.38(+6.08%) |
May 15, 2008 | 6.073 | 6.227 | 6.073 | 6.165 | 22,389,442 | +0.06(+0.94%) |
May 14, 2008 | 6.115 | 6.188 | 6.089 | 6.108 | 28,417,136 | -0.01(-0.19%) |
May 13, 2008 | 6.169 | 6.169 | 6.023 | 6.119 | 28,222,656 | -0.03(-0.56%) |
May 12, 2008 | 6.100 | 6.158 | 6.077 | 6.154 | 32,051,128 | +0.07(+1.13%) |
May 09, 2008 | 6.054 | 6.127 | 6.016 | 6.085 | 35,522,408 | +0.00(+0.06%) |
May 08, 2008 | 6.142 | 6.177 | 6.031 | 6.081 | 52,132,272 | -0.04(-0.63%) |
May 07, 2008 | 6.292 | 6.315 | 6.108 | 6.119 | 39,632,136 | -0.16(-2.51%) |
May 06, 2008 | 6.223 | 6.353 | 6.181 | 6.277 | 35,516,236 | +0.01(+0.12%) |
May 05, 2008 | 6.292 | 6.361 | 6.215 | 6.269 | 32,680,612 | -0.05(-0.73%) |
May 02, 2008 | 6.522 | 6.561 | 6.234 | 6.315 | 41,123,164 | -0.07(-1.14%) |
May 01, 2008 | 6.123 | 6.480 | 6.073 | 6.388 | 55,045,580 | +0.16(+2.59%) |
Apr 30, 2008 | 6.254 | 6.369 | 6.162 | 6.227 | 45,354,532 | +0.01(+0.19%) |
Apr 29, 2008 | 6.008 | 6.277 | 6.004 | 6.215 | 37,252,336 | +0.21(+3.45%) |
Apr 28, 2008 | 6.108 | 6.112 | 5.981 | 6.008 | 31,321,756 | -0.08(-1.26%) |
Apr 25, 2008 | 6.196 | 6.204 | 5.928 | 6.085 | 51,447,584 | -0.05(-0.81%) |
Apr 24, 2008 | 6.100 | 6.208 | 5.904 | 6.135 | 186,969,936 | -0.71(-10.42%) |
Apr 23, 2008 | 6.802 | 6.852 | 6.756 | 6.848 | 43,452,320 | +0.06(+0.85%) |
Apr 22, 2008 | 6.867 | 6.890 | 6.687 | 6.791 | 27,952,226 | -0.13(-1.94%) |
Apr 21, 2008 | 6.990 | 6.990 | 6.871 | 6.925 | 39,892,092 | -0.09(-1.26%) |
Apr 18, 2008 | 6.871 | 7.029 | 6.825 | 7.013 | 32,366,028 | +0.24(+3.51%) |
Apr 17, 2008 | 6.791 | 6.806 | 6.668 | 6.775 | 20,246,254 | -0.01(-0.11%) |
Apr 16, 2008 | 6.668 | 6.791 | 6.607 | 6.783 | 24,657,250 | +0.14(+2.08%) |
Apr 15, 2008 | 6.526 | 6.660 | 6.507 | 6.645 | 24,089,122 | +0.13(+2.06%) |
Apr 14, 2008 | 6.595 | 6.622 | 6.476 | 6.511 | 30,567,188 | -0.11(-1.68%) |
Apr 11, 2008 | 6.622 | 6.714 | 6.587 | 6.622 | 26,965,558 | -0.11(-1.65%) |
Apr 10, 2008 | 6.714 | 6.806 | 6.687 | 6.733 | 37,062,832 | +0.03(+0.46%) |
Apr 09, 2008 | 6.948 | 6.971 | 6.656 | 6.702 | 47,681,476 | -0.20(-2.84%) |
Apr 08, 2008 | 7.078 | 7.094 | 6.867 | 6.898 | 28,268,658 | -0.13(-1.80%) |
Apr 07, 2008 | 7.148 | 7.174 | 7.002 | 7.025 | 16,533,204 | -0.07(-1.03%) |
Apr 04, 2008 | 7.067 | 7.171 | 6.987 | 7.098 | 25,421,500 | +0.06(+0.87%) |
Apr 03, 2008 | 7.098 | 7.136 | 6.933 | 7.036 | 18,345,510 | -0.10(-1.40%) |
Apr 02, 2008 | 7.098 | 7.247 | 7.029 | 7.136 | 27,536,514 | +0.04(+0.54%) |
Apr 01, 2008 | 6.841 | 7.098 | 6.783 | 7.098 | 49,939,708 | +0.38(+5.71%) |
Mar 31, 2008 | 6.545 | 6.783 | 6.522 | 6.714 | 30,855,568 | +0.17(+2.64%) |
Mar 28, 2008 | 6.810 | 6.829 | 6.522 | 6.541 | 30,943,092 | -0.22(-3.24%) |
Mar 27, 2008 | 6.814 | 6.910 | 6.737 | 6.760 | 25,054,928 | -0.02(-0.23%) |
Mar 26, 2008 | 6.883 | 6.894 | 6.733 | 6.775 | 23,486,802 | -0.13(-1.83%) |
Mar 25, 2008 | 6.875 | 6.929 | 6.821 | 6.902 | 35,179,564 | +0.04(+0.56%) |
Mar 24, 2008 | 6.733 | 6.910 | 6.714 | 6.864 | 58,249,412 | +0.14(+2.05%) |
Mar 21, 2008 | 6.768 | 6.841 | 6.683 | 6.726 | 60,763,364 | +0.00(+0.00%) |
Mar 20, 2008 | 6.768 | 6.841 | 6.683 | 6.726 | 60,756,200 | +0.01(+0.17%) |
Mar 19, 2008 | 7.036 | 7.098 | 6.710 | 6.714 | 55,821,096 | -0.28(-4.06%) |
Mar 18, 2008 | 6.683 | 7.002 | 6.676 | 6.998 | 59,849,616 | +0.38(+5.68%) |
Mar 17, 2008 | 6.511 | 6.726 | 6.503 | 6.622 | 59,150,372 | -0.05(-0.75%) |
Mar 14, 2008 | 6.633 | 6.844 | 6.522 | 6.672 | 42,162,448 | -0.09(-1.36%) |
Mar 13, 2008 | 6.656 | 6.852 | 6.541 | 6.764 | 27,729,212 | +0.01(+0.11%) |
Mar 12, 2008 | 6.806 | 6.948 | 6.737 | 6.756 | 33,660,140 | -0.05(-0.73%) |
Mar 11, 2008 | 6.534 | 6.810 | 6.507 | 6.806 | 36,043,828 | +0.36(+5.60%) |
Mar 10, 2008 | 6.568 | 6.630 | 6.434 | 6.445 | 31,475,880 | -0.12(-1.75%) |
Mar 07, 2008 | 6.714 | 6.783 | 6.538 | 6.561 | 36,231,332 | -0.19(-2.84%) |
Mar 06, 2008 | 6.906 | 6.983 | 6.718 | 6.752 | 41,070,776 | -0.21(-2.98%) |
Mar 05, 2008 | 6.906 | 7.075 | 6.902 | 6.960 | 26,528,560 | +0.09(+1.34%) |
Mar 04, 2008 | 6.829 | 6.906 | 6.764 | 6.867 | 32,301,118 | +0.02(+0.28%) |