Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.412 | 5.464 | 5.131 | 5.394 | 7,856,764 | +0.01(+0.16%) |
May 29, 2008 | 5.070 | 5.403 | 4.850 | 5.385 | 10,831,434 | +0.43(+8.67%) |
May 28, 2008 | 5.455 | 5.569 | 4.885 | 4.955 | 14,655,306 | -0.24(-4.56%) |
May 27, 2008 | 5.008 | 5.262 | 4.850 | 5.192 | 14,732,434 | +0.37(+7.64%) |
May 26, 2008 | 4.955 | 5.070 | 4.710 | 4.824 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.955 | 5.070 | 4.710 | 4.824 | 15,907,829 | -0.24(-4.68%) |
May 22, 2008 | 5.271 | 5.412 | 5.034 | 5.061 | 15,207,888 | +0.00(+0.00%) |
May 21, 2008 | 5.964 | 6.034 | 4.991 | 5.061 | 28,620,076 | -0.99(-16.38%) |
May 20, 2008 | 6.227 | 6.227 | 5.859 | 6.052 | 8,100,275 | -0.22(-3.50%) |
May 19, 2008 | 6.561 | 6.622 | 6.201 | 6.271 | 9,555,033 | -0.31(-4.67%) |
May 16, 2008 | 6.832 | 6.920 | 6.525 | 6.578 | 9,353,271 | -0.31(-4.46%) |
May 15, 2008 | 6.885 | 7.175 | 6.666 | 6.885 | 8,986,764 | -0.09(-1.26%) |
May 14, 2008 | 6.543 | 6.999 | 6.517 | 6.973 | 9,398,387 | +0.49(+7.58%) |
May 13, 2008 | 6.657 | 6.683 | 6.359 | 6.482 | 8,889,991 | -0.04(-0.67%) |
May 12, 2008 | 6.999 | 6.999 | 6.473 | 6.525 | 8,822,297 | -0.18(-2.75%) |
May 09, 2008 | 6.411 | 6.955 | 6.376 | 6.710 | 12,611,252 | +0.07(+1.06%) |
May 08, 2008 | 6.666 | 6.868 | 6.543 | 6.639 | 10,326,727 | -0.09(-1.30%) |
May 07, 2008 | 6.929 | 7.104 | 6.604 | 6.727 | 8,076,136 | -0.18(-2.54%) |
May 06, 2008 | 6.946 | 6.973 | 6.710 | 6.903 | 10,469,090 | -0.21(-2.96%) |
May 05, 2008 | 7.350 | 7.367 | 6.982 | 7.113 | 8,503,803 | -0.34(-4.59%) |
May 02, 2008 | 7.815 | 7.841 | 7.148 | 7.455 | 9,424,714 | -0.29(-3.74%) |
May 01, 2008 | 7.578 | 7.911 | 7.517 | 7.745 | 17,234,084 | +0.28(+3.76%) |
Apr 30, 2008 | 7.210 | 7.604 | 7.052 | 7.464 | 17,347,546 | +0.24(+3.28%) |
Apr 29, 2008 | 6.447 | 7.227 | 6.447 | 7.227 | 21,346,584 | +0.92(+14.60%) |
Apr 28, 2008 | 6.096 | 6.341 | 5.982 | 6.306 | 9,606,553 | +0.16(+2.57%) |
Apr 25, 2008 | 6.236 | 6.403 | 5.885 | 6.148 | 13,110,556 | -0.22(-3.44%) |
Apr 24, 2008 | 6.078 | 6.482 | 5.762 | 6.368 | 22,083,960 | +0.63(+11.01%) |
Apr 23, 2008 | 6.078 | 6.306 | 5.701 | 5.736 | 24,485,980 | -0.23(-3.82%) |
Apr 22, 2008 | 7.017 | 7.104 | 5.876 | 5.964 | 22,904,354 | -1.23(-17.07%) |
Apr 21, 2008 | 7.552 | 7.657 | 7.122 | 7.192 | 7,271,332 | -0.48(-6.29%) |
Apr 18, 2008 | 7.718 | 7.946 | 7.596 | 7.674 | 9,288,179 | +0.18(+2.34%) |
Apr 17, 2008 | 7.578 | 7.701 | 7.367 | 7.499 | 7,333,991 | -0.06(-0.81%) |
Apr 16, 2008 | 8.025 | 8.245 | 7.534 | 7.560 | 23,340,562 | -0.47(-5.90%) |
Apr 15, 2008 | 9.429 | 9.551 | 7.753 | 8.034 | 36,784,184 | -1.16(-12.60%) |
Apr 14, 2008 | 9.376 | 9.429 | 8.902 | 9.192 | 10,398,768 | +0.41(+4.70%) |
Apr 11, 2008 | 8.780 | 9.253 | 8.683 | 8.780 | 12,342,514 | +0.23(+2.67%) |
Apr 10, 2008 | 7.946 | 8.771 | 7.683 | 8.552 | 8,919,534 | +0.74(+9.43%) |
Apr 09, 2008 | 8.227 | 8.402 | 7.394 | 7.815 | 9,478,638 | -0.38(-4.60%) |
Apr 08, 2008 | 8.209 | 8.332 | 7.981 | 8.192 | 5,906,059 | +0.04(+0.54%) |
Apr 07, 2008 | 7.981 | 8.245 | 7.710 | 8.148 | 6,565,818 | +0.47(+6.17%) |
Apr 04, 2008 | 7.753 | 7.815 | 7.534 | 7.674 | 6,214,892 | -0.05(-0.68%) |
Apr 03, 2008 | 7.692 | 7.850 | 7.473 | 7.727 | 3,931,309 | +0.01(+0.11%) |
Apr 02, 2008 | 7.902 | 8.060 | 7.631 | 7.718 | 6,084,014 | -0.30(-3.72%) |
Apr 01, 2008 | 7.841 | 8.227 | 7.683 | 8.017 | 10,985,298 | +0.47(+6.28%) |
Mar 31, 2008 | 7.604 | 7.710 | 7.148 | 7.543 | 20,170,240 | -0.01(-0.12%) |
Mar 28, 2008 | 7.639 | 7.929 | 6.964 | 7.552 | 19,552,592 | +0.23(+3.11%) |
Mar 27, 2008 | 7.753 | 7.753 | 7.315 | 7.324 | 12,021,432 | -0.34(-4.46%) |
Mar 26, 2008 | 8.806 | 8.806 | 7.613 | 7.666 | 9,879,575 | -1.08(-12.34%) |
Mar 25, 2008 | 8.867 | 9.025 | 8.683 | 8.744 | 4,936,684 | -0.04(-0.40%) |
Mar 24, 2008 | 8.894 | 9.113 | 8.657 | 8.780 | 9,712,972 | +0.01(+0.10%) |
Mar 21, 2008 | 9.358 | 9.358 | 8.701 | 8.771 | 9,254,179 | +0.00(+0.00%) |
Mar 20, 2008 | 9.358 | 9.358 | 8.701 | 8.771 | 9,253,951 | -0.38(-4.12%) |
Mar 19, 2008 | 8.885 | 9.700 | 8.788 | 9.148 | 7,971,108 | +0.30(+3.37%) |
Mar 18, 2008 | 7.902 | 9.516 | 7.806 | 8.850 | 8,540,284 | +0.75(+9.32%) |
Mar 17, 2008 | 8.253 | 8.262 | 7.552 | 8.095 | 7,234,508 | -0.32(-3.85%) |
Mar 14, 2008 | 9.586 | 9.657 | 8.227 | 8.420 | 6,946,369 | -0.81(-8.75%) |
Mar 13, 2008 | 8.613 | 9.402 | 8.385 | 9.227 | 7,938,918 | +0.34(+3.85%) |
Mar 12, 2008 | 10.16 | 10.35 | 8.815 | 8.885 | 9,855,623 | -1.74(-16.35%) |
Mar 11, 2008 | 10.67 | 11.09 | 10.21 | 10.62 | 4,011,654 | +0.11(+1.08%) |
Mar 10, 2008 | 11.33 | 11.63 | 10.48 | 10.51 | 2,485,302 | -0.80(-7.06%) |
Mar 07, 2008 | 11.52 | 12.06 | 11.15 | 11.31 | 4,072,846 | -0.54(-4.52%) |
Mar 06, 2008 | 12.41 | 12.67 | 11.70 | 11.84 | 2,534,609 | -0.73(-5.79%) |
Mar 05, 2008 | 11.57 | 12.81 | 11.29 | 12.57 | 8,471,430 | +1.04(+9.06%) |
Mar 04, 2008 | 11.27 | 11.87 | 10.97 | 11.52 | 4,388,857 | +0.14(+1.23%) |