Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.129 | 8.224 | 8.106 | 8.130 | 101,575,992 | +0.03(+0.32%) |
May 29, 2008 | 8.030 | 8.136 | 7.973 | 8.104 | 84,362,872 | +0.07(+0.84%) |
May 28, 2008 | 7.947 | 8.060 | 7.937 | 8.037 | 103,620,288 | +0.14(+1.79%) |
May 27, 2008 | 7.780 | 7.940 | 7.776 | 7.895 | 90,520,816 | +0.13(+1.65%) |
May 26, 2008 | 7.738 | 7.800 | 7.724 | 7.768 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.738 | 7.800 | 7.724 | 7.768 | 97,129,712 | +0.01(+0.13%) |
May 22, 2008 | 7.811 | 7.830 | 7.723 | 7.757 | 169,440,864 | +0.02(+0.22%) |
May 21, 2008 | 7.982 | 8.008 | 7.671 | 7.740 | 199,745,632 | -0.29(-3.57%) |
May 20, 2008 | 8.065 | 8.091 | 7.926 | 8.027 | 125,658,256 | -0.04(-0.54%) |
May 19, 2008 | 8.175 | 8.301 | 8.023 | 8.070 | 120,573,048 | -0.10(-1.23%) |
May 16, 2008 | 8.132 | 8.210 | 8.001 | 8.170 | 143,801,360 | +0.10(+1.20%) |
May 15, 2008 | 7.925 | 8.132 | 7.823 | 8.073 | 165,934,976 | +0.19(+2.39%) |
May 14, 2008 | 7.761 | 8.030 | 7.757 | 7.885 | 318,369,952 | +0.24(+3.09%) |
May 13, 2008 | 7.669 | 7.921 | 7.476 | 7.648 | 820,356,736 | -0.44(-5.47%) |
May 12, 2008 | 8.533 | 8.633 | 7.921 | 8.091 | 232,643,888 | -0.40(-4.68%) |
May 09, 2008 | 8.440 | 8.526 | 8.396 | 8.488 | 55,649,800 | +0.01(+0.14%) |
May 08, 2008 | 8.443 | 8.543 | 8.372 | 8.476 | 61,201,184 | +0.07(+0.84%) |
May 07, 2008 | 8.391 | 8.616 | 8.357 | 8.405 | 108,722,648 | +0.00(+0.02%) |
May 06, 2008 | 8.334 | 8.441 | 8.213 | 8.403 | 66,897,420 | +0.06(+0.75%) |
May 05, 2008 | 8.307 | 8.395 | 8.258 | 8.341 | 50,169,892 | -0.01(-0.17%) |
May 02, 2008 | 8.343 | 8.383 | 8.250 | 8.355 | 67,483,456 | +0.06(+0.69%) |
May 01, 2008 | 8.008 | 8.324 | 7.990 | 8.298 | 95,887,968 | +0.29(+3.62%) |
Apr 30, 2008 | 8.298 | 8.298 | 7.966 | 8.008 | 95,760,600 | -0.26(-3.11%) |
Apr 29, 2008 | 8.222 | 8.298 | 8.175 | 8.265 | 54,743,712 | +0.04(+0.53%) |
Apr 28, 2008 | 8.198 | 8.275 | 8.163 | 8.222 | 47,019,860 | +0.02(+0.30%) |
Apr 25, 2008 | 8.345 | 8.345 | 8.080 | 8.198 | 71,419,000 | -0.16(-1.86%) |
Apr 24, 2008 | 8.296 | 8.457 | 8.267 | 8.353 | 60,776,900 | +0.06(+0.71%) |
Apr 23, 2008 | 8.324 | 8.393 | 8.248 | 8.294 | 60,743,900 | -0.03(-0.33%) |
Apr 22, 2008 | 8.353 | 8.372 | 8.244 | 8.322 | 56,876,320 | -0.05(-0.58%) |
Apr 21, 2008 | 8.284 | 8.384 | 8.224 | 8.370 | 46,899,212 | +0.05(+0.56%) |
Apr 18, 2008 | 8.262 | 8.379 | 8.246 | 8.324 | 96,886,448 | +0.15(+1.84%) |
Apr 17, 2008 | 8.182 | 8.206 | 8.072 | 8.174 | 54,267,680 | +0.04(+0.45%) |
Apr 16, 2008 | 8.034 | 8.161 | 8.006 | 8.137 | 74,651,592 | +0.22(+2.79%) |
Apr 15, 2008 | 7.954 | 7.970 | 7.825 | 7.916 | 49,509,516 | +0.00(+0.00%) |
Apr 14, 2008 | 7.838 | 7.990 | 7.812 | 7.916 | 50,443,708 | +0.06(+0.77%) |
Apr 11, 2008 | 7.994 | 8.008 | 7.835 | 7.856 | 59,484,988 | -0.19(-2.36%) |
Apr 10, 2008 | 7.930 | 8.091 | 7.930 | 8.046 | 62,787,948 | +0.08(+1.04%) |
Apr 09, 2008 | 7.958 | 7.987 | 7.819 | 7.963 | 68,768,400 | +0.00(+0.04%) |
Apr 08, 2008 | 7.869 | 7.982 | 7.807 | 7.959 | 71,735,392 | +0.03(+0.33%) |
Apr 07, 2008 | 8.025 | 8.108 | 7.901 | 7.933 | 81,683,920 | -0.08(-1.03%) |
Apr 04, 2008 | 8.110 | 8.163 | 7.980 | 8.016 | 71,550,720 | -0.10(-1.19%) |
Apr 03, 2008 | 8.096 | 8.167 | 8.011 | 8.113 | 87,941,064 | -0.05(-0.57%) |
Apr 02, 2008 | 8.215 | 8.293 | 8.084 | 8.160 | 75,775,768 | -0.06(-0.76%) |
Apr 01, 2008 | 7.966 | 8.269 | 7.966 | 8.222 | 101,881,328 | +0.33(+4.23%) |
Mar 31, 2008 | 7.947 | 8.051 | 7.888 | 7.888 | 129,754,128 | -0.07(-0.93%) |
Mar 28, 2008 | 8.111 | 8.155 | 7.935 | 7.963 | 58,949,788 | -0.10(-1.18%) |
Mar 27, 2008 | 8.141 | 8.179 | 8.021 | 8.058 | 70,733,064 | -0.12(-1.48%) |
Mar 26, 2008 | 8.294 | 8.334 | 8.063 | 8.179 | 79,495,760 | -0.16(-1.91%) |
Mar 25, 2008 | 8.267 | 8.374 | 8.224 | 8.338 | 60,565,528 | +0.06(+0.69%) |
Mar 24, 2008 | 8.070 | 8.376 | 7.997 | 8.281 | 95,823,896 | +0.25(+3.08%) |
Mar 21, 2008 | 8.060 | 8.179 | 7.982 | 8.034 | 163,526,800 | -0.00(-0.00%) |
Mar 20, 2008 | 8.060 | 8.179 | 7.982 | 8.034 | 163,525,648 | -0.02(-0.19%) |
Mar 19, 2008 | 8.206 | 8.265 | 8.042 | 8.049 | 120,020,360 | -0.23(-2.80%) |
Mar 18, 2008 | 8.132 | 8.281 | 8.087 | 8.281 | 86,947,392 | +0.26(+3.25%) |
Mar 17, 2008 | 7.761 | 8.117 | 7.688 | 8.020 | 101,566,984 | +0.09(+1.09%) |
Mar 14, 2008 | 8.179 | 8.180 | 7.792 | 7.933 | 106,233,216 | -0.19(-2.34%) |
Mar 13, 2008 | 8.049 | 8.210 | 7.963 | 8.123 | 90,655,800 | -0.04(-0.53%) |
Mar 12, 2008 | 8.234 | 8.291 | 8.139 | 8.167 | 70,924,272 | -0.11(-1.36%) |
Mar 11, 2008 | 8.236 | 8.293 | 8.053 | 8.279 | 84,120,808 | +0.21(+2.59%) |
Mar 10, 2008 | 8.165 | 8.193 | 8.053 | 8.070 | 66,196,612 | -0.10(-1.27%) |
Mar 07, 2008 | 8.174 | 8.322 | 8.075 | 8.174 | 72,857,896 | -0.08(-0.98%) |
Mar 06, 2008 | 8.296 | 8.431 | 8.239 | 8.255 | 93,095,912 | -0.09(-1.10%) |
Mar 05, 2008 | 8.395 | 8.440 | 8.258 | 8.346 | 72,208,032 | -0.02(-0.29%) |
Mar 04, 2008 | 8.172 | 8.383 | 8.118 | 8.370 | 93,710,248 | +0.15(+1.79%) |