Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.991 | 5.017 | 4.803 | 4.905 | 648,718 | -0.03(-0.52%) |
May 29, 2008 | 4.863 | 5.179 | 4.811 | 4.931 | 1,519,350 | +0.07(+1.41%) |
May 28, 2008 | 4.794 | 4.863 | 4.631 | 4.863 | 1,990,104 | +0.05(+1.07%) |
May 27, 2008 | 4.435 | 4.828 | 4.426 | 4.811 | 1,387,328 | +0.38(+8.49%) |
May 26, 2008 | 4.486 | 4.503 | 4.358 | 4.435 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.486 | 4.503 | 4.358 | 4.435 | 814,671 | -0.12(-2.63%) |
May 22, 2008 | 4.263 | 4.854 | 4.263 | 4.554 | 2,170,562 | +0.31(+7.26%) |
May 21, 2008 | 4.589 | 4.674 | 4.084 | 4.246 | 1,809,029 | -0.33(-7.12%) |
May 20, 2008 | 4.563 | 4.709 | 4.503 | 4.572 | 618,238 | -0.02(-0.37%) |
May 19, 2008 | 4.760 | 4.897 | 4.494 | 4.589 | 974,389 | -0.09(-2.01%) |
May 16, 2008 | 4.794 | 4.794 | 4.554 | 4.683 | 1,030,578 | -0.11(-2.32%) |
May 15, 2008 | 4.383 | 4.871 | 4.366 | 4.794 | 1,131,054 | +0.47(+10.89%) |
May 14, 2008 | 4.323 | 4.494 | 4.306 | 4.323 | 1,174,216 | +0.03(+0.60%) |
May 13, 2008 | 4.726 | 4.779 | 4.221 | 4.298 | 1,961,127 | -0.45(-9.55%) |
May 12, 2008 | 4.923 | 5.342 | 4.717 | 4.751 | 1,573,356 | +0.10(+2.21%) |
May 09, 2008 | 4.614 | 5.008 | 4.614 | 4.649 | 1,198,848 | -0.09(-1.99%) |
May 08, 2008 | 4.974 | 5.068 | 4.589 | 4.743 | 977,372 | -0.19(-3.82%) |
May 07, 2008 | 5.239 | 5.265 | 4.931 | 4.931 | 960,160 | -0.31(-5.88%) |
May 06, 2008 | 5.000 | 5.308 | 4.820 | 5.239 | 1,036,649 | +0.19(+3.73%) |
May 05, 2008 | 5.188 | 5.333 | 4.940 | 5.051 | 1,214,819 | -0.17(-3.28%) |
May 02, 2008 | 5.393 | 5.607 | 4.845 | 5.222 | 1,681,915 | -0.07(-1.29%) |
May 01, 2008 | 4.709 | 5.351 | 4.572 | 5.291 | 2,487,571 | +0.67(+14.44%) |
Apr 30, 2008 | 4.726 | 4.768 | 4.546 | 4.623 | 1,174,709 | -0.15(-3.05%) |
Apr 29, 2008 | 4.580 | 4.811 | 4.486 | 4.768 | 1,657,696 | +0.23(+5.09%) |
Apr 28, 2008 | 4.452 | 4.580 | 4.212 | 4.537 | 1,550,277 | +0.16(+3.72%) |
Apr 25, 2008 | 4.400 | 4.452 | 4.109 | 4.375 | 777,078 | -0.02(-0.39%) |
Apr 24, 2008 | 4.109 | 4.452 | 4.041 | 4.392 | 1,002,089 | +0.44(+11.04%) |
Apr 23, 2008 | 4.306 | 4.306 | 3.904 | 3.955 | 1,588,670 | -0.35(-8.15%) |
Apr 22, 2008 | 4.537 | 4.537 | 4.263 | 4.306 | 953,038 | -0.25(-5.45%) |
Apr 21, 2008 | 4.666 | 4.734 | 4.460 | 4.554 | 584,787 | -0.14(-2.92%) |
Apr 18, 2008 | 4.811 | 4.914 | 4.610 | 4.691 | 1,107,514 | +0.00(+0.00%) |
Apr 17, 2008 | 4.280 | 4.751 | 4.238 | 4.691 | 1,252,261 | +0.41(+9.60%) |
Apr 16, 2008 | 4.375 | 4.477 | 4.024 | 4.280 | 1,373,001 | -0.04(-0.99%) |
Apr 15, 2008 | 4.075 | 4.358 | 4.049 | 4.323 | 1,204,255 | +0.27(+6.54%) |
Apr 14, 2008 | 4.358 | 4.375 | 3.861 | 4.058 | 1,944,872 | -0.25(-5.77%) |
Apr 11, 2008 | 4.315 | 4.546 | 4.280 | 4.306 | 996,404 | -0.03(-0.79%) |
Apr 10, 2008 | 4.452 | 4.854 | 4.298 | 4.340 | 1,959,022 | -0.06(-1.36%) |
Apr 09, 2008 | 4.923 | 5.094 | 4.203 | 4.400 | 2,353,097 | -0.63(-12.59%) |
Apr 08, 2008 | 5.445 | 5.573 | 4.965 | 5.034 | 1,336,250 | -0.41(-7.55%) |
Apr 07, 2008 | 5.154 | 5.659 | 5.154 | 5.445 | 1,414,119 | +0.33(+6.53%) |
Apr 04, 2008 | 5.556 | 5.659 | 5.051 | 5.111 | 990,297 | -0.44(-7.87%) |
Apr 03, 2008 | 5.847 | 5.898 | 5.410 | 5.547 | 975,709 | -0.33(-5.54%) |
Apr 02, 2008 | 5.907 | 6.112 | 5.616 | 5.873 | 1,441,228 | +0.08(+1.33%) |
Apr 01, 2008 | 5.633 | 6.018 | 5.496 | 5.796 | 1,049,190 | +0.17(+3.04%) |
Mar 31, 2008 | 5.796 | 5.958 | 5.496 | 5.625 | 1,228,021 | -0.14(-2.38%) |
Mar 28, 2008 | 6.241 | 6.241 | 5.719 | 5.761 | 1,118,005 | -0.46(-7.43%) |
Mar 27, 2008 | 7.054 | 7.123 | 6.164 | 6.224 | 1,385,527 | -0.83(-11.77%) |
Mar 26, 2008 | 7.328 | 7.328 | 6.849 | 7.054 | 2,002,717 | -0.32(-4.30%) |
Mar 25, 2008 | 7.020 | 7.482 | 6.763 | 7.371 | 2,964,773 | +0.31(+4.36%) |
Mar 24, 2008 | 6.027 | 7.225 | 6.027 | 7.063 | 3,693,841 | +1.07(+17.86%) |
Mar 21, 2008 | 5.633 | 6.070 | 5.111 | 5.993 | 2,389,298 | +0.00(+0.00%) |
Mar 20, 2008 | 5.633 | 6.070 | 5.111 | 5.993 | 2,389,298 | +0.17(+2.94%) |
Mar 19, 2008 | 5.154 | 5.821 | 5.137 | 5.821 | 2,580,871 | +0.68(+13.33%) |
Mar 18, 2008 | 4.015 | 5.137 | 3.887 | 5.137 | 2,781,311 | +1.28(+33.33%) |
Mar 17, 2008 | 4.169 | 4.186 | 3.775 | 3.852 | 1,537,171 | -0.56(-12.62%) |
Mar 14, 2008 | 4.794 | 5.094 | 4.323 | 4.409 | 1,787,949 | -0.31(-6.53%) |
Mar 13, 2008 | 4.631 | 4.768 | 4.443 | 4.717 | 1,409,400 | +0.02(+0.36%) |
Mar 12, 2008 | 4.845 | 5.025 | 4.657 | 4.700 | 1,312,252 | -0.15(-3.00%) |
Mar 11, 2008 | 4.597 | 4.957 | 4.546 | 4.845 | 3,115,796 | +0.35(+7.81%) |
Mar 10, 2008 | 4.777 | 4.794 | 4.032 | 4.494 | 2,096,977 | -0.24(-5.06%) |
Mar 07, 2008 | 4.700 | 4.957 | 4.563 | 4.734 | 1,686,390 | -0.02(-0.36%) |
Mar 06, 2008 | 4.794 | 4.880 | 4.537 | 4.751 | 2,713,393 | -0.13(-2.63%) |
Mar 05, 2008 | 5.239 | 5.308 | 4.837 | 4.880 | 1,882,207 | -0.32(-6.10%) |
Mar 04, 2008 | 5.821 | 5.821 | 4.811 | 5.196 | 4,464,850 | -0.63(-10.87%) |