Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.950 | 7.983 | 7.829 | 7.916 | 13,825,441 | -0.04(-0.46%) |
May 29, 2008 | 7.998 | 8.013 | 7.838 | 7.952 | 15,785,786 | -0.03(-0.35%) |
May 28, 2008 | 7.749 | 8.009 | 7.736 | 7.981 | 18,866,052 | +0.24(+3.13%) |
May 27, 2008 | 7.628 | 7.756 | 7.563 | 7.739 | 19,161,602 | +0.10(+1.27%) |
May 26, 2008 | 7.630 | 7.700 | 7.531 | 7.641 | 18,418,710 | +0.00(+0.00%) |
May 23, 2008 | 7.630 | 7.700 | 7.531 | 7.641 | 18,418,710 | -0.02(-0.31%) |
May 22, 2008 | 7.732 | 7.797 | 7.589 | 7.665 | 16,963,880 | +0.29(+3.93%) |
May 21, 2008 | 7.684 | 7.825 | 7.349 | 7.375 | 21,795,248 | -0.17(-2.29%) |
May 20, 2008 | 7.557 | 7.620 | 7.416 | 7.548 | 8,261,447 | -0.06(-0.82%) |
May 19, 2008 | 7.663 | 7.754 | 7.589 | 7.611 | 7,501,476 | -0.06(-0.84%) |
May 16, 2008 | 7.875 | 7.883 | 7.620 | 7.676 | 11,613,730 | -0.31(-3.85%) |
May 15, 2008 | 7.751 | 7.985 | 7.674 | 7.983 | 11,506,341 | +0.20(+2.61%) |
May 14, 2008 | 7.868 | 7.905 | 7.775 | 7.780 | 10,401,212 | -0.08(-1.07%) |
May 13, 2008 | 7.745 | 7.873 | 7.708 | 7.864 | 15,613,844 | +0.11(+1.45%) |
May 12, 2008 | 7.566 | 7.769 | 7.492 | 7.751 | 12,428,878 | +0.19(+2.57%) |
May 09, 2008 | 7.423 | 7.630 | 7.408 | 7.557 | 13,985,943 | +0.08(+1.13%) |
May 08, 2008 | 7.466 | 7.659 | 7.453 | 7.473 | 20,877,192 | +0.16(+2.22%) |
May 07, 2008 | 7.347 | 7.494 | 7.287 | 7.311 | 15,106,167 | -0.02(-0.24%) |
May 06, 2008 | 7.276 | 7.354 | 7.148 | 7.328 | 11,011,900 | +0.06(+0.86%) |
May 05, 2008 | 7.395 | 7.447 | 7.202 | 7.265 | 14,681,296 | -0.13(-1.78%) |
May 02, 2008 | 7.490 | 7.548 | 7.235 | 7.397 | 21,559,208 | -0.04(-0.49%) |
May 01, 2008 | 7.222 | 7.540 | 7.174 | 7.434 | 11,357,974 | +0.19(+2.69%) |
Apr 30, 2008 | 7.429 | 7.475 | 7.211 | 7.239 | 12,538,645 | -0.16(-2.22%) |
Apr 29, 2008 | 7.334 | 7.451 | 7.282 | 7.403 | 8,989,420 | +0.04(+0.59%) |
Apr 28, 2008 | 7.414 | 7.414 | 7.228 | 7.360 | 9,303,952 | -0.04(-0.55%) |
Apr 25, 2008 | 7.282 | 7.453 | 7.237 | 7.401 | 11,038,006 | +0.12(+1.66%) |
Apr 24, 2008 | 7.196 | 7.332 | 7.155 | 7.280 | 9,400,945 | +0.09(+1.29%) |
Apr 23, 2008 | 7.129 | 7.220 | 7.058 | 7.187 | 9,516,392 | +0.09(+1.28%) |
Apr 22, 2008 | 7.248 | 7.286 | 7.079 | 7.097 | 8,559,321 | -0.19(-2.55%) |
Apr 21, 2008 | 7.252 | 7.306 | 7.209 | 7.282 | 9,284,901 | +0.06(+0.87%) |
Apr 18, 2008 | 7.298 | 7.317 | 7.164 | 7.220 | 17,103,878 | +0.15(+2.11%) |
Apr 17, 2008 | 7.122 | 7.166 | 7.036 | 7.071 | 11,619,637 | -0.06(-0.85%) |
Apr 16, 2008 | 6.945 | 7.148 | 6.937 | 7.131 | 17,677,836 | +0.22(+3.19%) |
Apr 15, 2008 | 7.019 | 7.019 | 6.857 | 6.911 | 7,342,917 | +0.00(+0.06%) |
Apr 14, 2008 | 6.742 | 6.952 | 6.742 | 6.906 | 9,704,518 | +0.14(+2.01%) |
Apr 11, 2008 | 6.774 | 6.885 | 6.753 | 6.770 | 17,329,434 | -0.05(-0.67%) |
Apr 10, 2008 | 6.857 | 6.969 | 6.595 | 6.816 | 23,126,844 | +0.39(+6.13%) |
Apr 09, 2008 | 6.547 | 6.578 | 6.286 | 6.422 | 11,878,433 | -0.13(-1.98%) |
Apr 08, 2008 | 6.558 | 6.608 | 6.485 | 6.552 | 5,336,189 | -0.07(-1.01%) |
Apr 07, 2008 | 6.809 | 6.837 | 6.573 | 6.619 | 7,910,674 | -0.16(-2.42%) |
Apr 04, 2008 | 6.736 | 6.841 | 6.621 | 6.783 | 11,396,950 | +0.05(+0.77%) |
Apr 03, 2008 | 6.660 | 6.753 | 6.610 | 6.731 | 6,684,620 | +0.03(+0.48%) |
Apr 02, 2008 | 6.701 | 6.861 | 6.651 | 6.699 | 7,732,426 | -0.02(-0.26%) |
Apr 01, 2008 | 6.573 | 6.723 | 6.535 | 6.716 | 8,672,644 | +0.24(+3.70%) |
Mar 31, 2008 | 6.288 | 6.485 | 6.277 | 6.476 | 6,191,470 | +0.17(+2.71%) |
Mar 28, 2008 | 6.312 | 6.450 | 6.230 | 6.305 | 6,377,749 | -0.16(-2.51%) |
Mar 27, 2008 | 6.517 | 6.580 | 6.444 | 6.467 | 8,244,784 | -0.02(-0.37%) |
Mar 26, 2008 | 6.591 | 6.671 | 6.467 | 6.491 | 9,026,573 | -0.14(-2.12%) |
Mar 25, 2008 | 6.608 | 6.671 | 6.554 | 6.632 | 13,214,715 | +0.03(+0.43%) |
Mar 24, 2008 | 6.660 | 6.712 | 6.524 | 6.604 | 18,316,868 | -0.09(-1.39%) |
Mar 21, 2008 | 6.014 | 6.723 | 6.009 | 6.697 | 24,678,260 | +0.00(+0.00%) |
Mar 20, 2008 | 6.014 | 6.723 | 6.009 | 6.697 | 24,678,260 | +0.67(+11.16%) |
Mar 19, 2008 | 6.111 | 6.217 | 5.951 | 6.024 | 10,457,897 | -0.09(-1.48%) |
Mar 18, 2008 | 5.962 | 6.152 | 5.962 | 6.115 | 10,583,420 | +0.18(+3.02%) |
Mar 17, 2008 | 5.944 | 6.052 | 5.800 | 5.936 | 11,028,971 | -0.15(-2.45%) |
Mar 14, 2008 | 6.286 | 6.286 | 5.951 | 6.085 | 13,987,368 | -0.16(-2.60%) |
Mar 13, 2008 | 6.074 | 6.297 | 5.962 | 6.247 | 9,278,855 | +0.10(+1.65%) |
Mar 12, 2008 | 6.180 | 6.297 | 6.089 | 6.145 | 11,799,519 | -0.03(-0.56%) |
Mar 11, 2008 | 5.918 | 6.186 | 5.903 | 6.180 | 15,741,093 | +0.29(+4.88%) |
Mar 10, 2008 | 5.979 | 6.072 | 5.851 | 5.893 | 9,735,106 | -0.10(-1.73%) |
Mar 07, 2008 | 6.135 | 6.290 | 5.988 | 5.996 | 12,448,424 | -0.23(-3.65%) |
Mar 06, 2008 | 6.411 | 6.457 | 6.193 | 6.223 | 17,843,680 | -0.05(-0.76%) |
Mar 05, 2008 | 6.247 | 6.372 | 6.169 | 6.271 | 10,626,652 | +0.05(+0.83%) |
Mar 04, 2008 | 6.027 | 6.228 | 6.018 | 6.219 | 10,561,654 | +0.12(+1.95%) |