Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 4.771 | 5.070 | 4.577 | 5.017 | 12,055,976 | +0.16(+3.26%) |
Jun 27, 2008 | 4.674 | 4.876 | 4.595 | 4.859 | 16,737,824 | +0.05(+1.10%) |
Jun 26, 2008 | 4.445 | 4.806 | 4.445 | 4.806 | 26,010,722 | +0.13(+2.82%) |
Jun 25, 2008 | 4.823 | 5.070 | 4.639 | 4.674 | 16,960,442 | +0.04(+0.95%) |
Jun 24, 2008 | 4.489 | 4.841 | 4.260 | 4.630 | 18,233,672 | +0.23(+5.20%) |
Jun 23, 2008 | 5.184 | 5.184 | 4.357 | 4.401 | 21,567,046 | -0.60(-11.97%) |
Jun 20, 2008 | 5.220 | 5.352 | 4.850 | 5.000 | 15,167,987 | -0.62(-10.97%) |
Jun 19, 2008 | 4.815 | 5.616 | 4.788 | 5.616 | 15,752,471 | +0.82(+17.06%) |
Jun 18, 2008 | 4.841 | 4.973 | 4.586 | 4.797 | 11,257,892 | -0.25(-4.89%) |
Jun 17, 2008 | 5.061 | 5.123 | 4.876 | 5.044 | 9,109,736 | +0.15(+3.06%) |
Jun 16, 2008 | 4.568 | 4.982 | 4.454 | 4.894 | 14,842,300 | +0.21(+4.51%) |
Jun 13, 2008 | 4.700 | 4.832 | 4.577 | 4.683 | 16,076,643 | +0.16(+3.50%) |
Jun 12, 2008 | 4.912 | 5.026 | 4.222 | 4.524 | 22,534,038 | -0.19(-4.10%) |
Jun 11, 2008 | 5.149 | 5.176 | 4.700 | 4.718 | 13,067,431 | -0.50(-9.61%) |
Jun 10, 2008 | 5.343 | 5.492 | 5.132 | 5.220 | 11,807,969 | -0.14(-2.63%) |
Jun 09, 2008 | 5.633 | 5.721 | 5.211 | 5.360 | 13,696,225 | -0.18(-3.33%) |
Jun 06, 2008 | 5.616 | 5.871 | 5.404 | 5.545 | 18,946,308 | -0.48(-7.89%) |
Jun 05, 2008 | 5.545 | 6.188 | 5.545 | 6.021 | 23,300,520 | +0.65(+12.13%) |
Jun 04, 2008 | 5.378 | 5.572 | 5.281 | 5.369 | 16,745,982 | +0.00(+0.00%) |
Jun 03, 2008 | 5.272 | 5.396 | 5.167 | 5.369 | 9,914,332 | +0.22(+4.27%) |
Jun 02, 2008 | 5.501 | 5.501 | 5.061 | 5.149 | 10,334,691 | -0.26(-4.88%) |
May 30, 2008 | 5.431 | 5.484 | 5.149 | 5.413 | 7,828,918 | +0.01(+0.16%) |
May 29, 2008 | 5.088 | 5.422 | 4.867 | 5.404 | 10,793,044 | +0.43(+8.67%) |
May 28, 2008 | 5.475 | 5.589 | 4.903 | 4.973 | 14,603,364 | -0.24(-4.56%) |
May 27, 2008 | 5.026 | 5.281 | 4.867 | 5.211 | 14,680,218 | +0.37(+7.64%) |
May 26, 2008 | 4.973 | 5.088 | 4.727 | 4.841 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.973 | 5.088 | 4.727 | 4.841 | 15,851,447 | -0.24(-4.68%) |
May 22, 2008 | 5.290 | 5.431 | 5.052 | 5.079 | 15,153,988 | +0.00(+0.00%) |
May 21, 2008 | 5.985 | 6.056 | 5.008 | 5.079 | 28,518,640 | -0.99(-16.38%) |
May 20, 2008 | 6.249 | 6.249 | 5.880 | 6.073 | 8,071,566 | -0.22(-3.50%) |
May 19, 2008 | 6.584 | 6.646 | 6.223 | 6.293 | 9,521,167 | -0.31(-4.67%) |
May 16, 2008 | 6.857 | 6.945 | 6.549 | 6.601 | 9,320,121 | -0.31(-4.46%) |
May 15, 2008 | 6.910 | 7.200 | 6.690 | 6.910 | 8,954,912 | -0.09(-1.26%) |
May 14, 2008 | 6.566 | 7.024 | 6.540 | 6.998 | 9,365,077 | +0.49(+7.58%) |
May 13, 2008 | 6.681 | 6.707 | 6.381 | 6.505 | 8,858,483 | -0.04(-0.67%) |
May 12, 2008 | 7.024 | 7.024 | 6.496 | 6.549 | 8,791,029 | -0.18(-2.75%) |
May 09, 2008 | 6.434 | 6.980 | 6.399 | 6.734 | 12,566,555 | +0.07(+1.06%) |
May 08, 2008 | 6.690 | 6.892 | 6.566 | 6.663 | 10,290,126 | -0.09(-1.30%) |
May 07, 2008 | 6.954 | 7.130 | 6.628 | 6.751 | 8,047,512 | -0.18(-2.54%) |
May 06, 2008 | 6.971 | 6.998 | 6.734 | 6.927 | 10,431,985 | -0.21(-2.96%) |
May 05, 2008 | 7.376 | 7.394 | 7.006 | 7.138 | 8,473,664 | -0.34(-4.59%) |
May 02, 2008 | 7.843 | 7.869 | 7.174 | 7.482 | 9,391,310 | -0.29(-3.74%) |
May 01, 2008 | 7.605 | 7.939 | 7.543 | 7.772 | 17,173,002 | +0.28(+3.76%) |
Apr 30, 2008 | 7.235 | 7.631 | 7.077 | 7.490 | 17,286,062 | +0.24(+3.28%) |
Apr 29, 2008 | 6.469 | 7.253 | 6.469 | 7.253 | 21,270,926 | +0.92(+14.60%) |
Apr 28, 2008 | 6.117 | 6.364 | 6.003 | 6.329 | 9,572,505 | +0.16(+2.57%) |
Apr 25, 2008 | 6.258 | 6.425 | 5.906 | 6.170 | 13,064,089 | -0.22(-3.44%) |
Apr 24, 2008 | 6.100 | 6.505 | 5.783 | 6.390 | 22,005,690 | +0.63(+11.01%) |
Apr 23, 2008 | 6.100 | 6.329 | 5.721 | 5.756 | 24,399,196 | -0.23(-3.82%) |
Apr 22, 2008 | 7.042 | 7.130 | 5.897 | 5.985 | 22,823,176 | -1.23(-17.07%) |
Apr 21, 2008 | 7.579 | 7.684 | 7.147 | 7.218 | 7,245,561 | -0.48(-6.29%) |
Apr 18, 2008 | 7.746 | 7.975 | 7.623 | 7.702 | 9,255,259 | +0.18(+2.34%) |
Apr 17, 2008 | 7.605 | 7.728 | 7.394 | 7.526 | 7,307,998 | -0.06(-0.81%) |
Apr 16, 2008 | 8.054 | 8.274 | 7.561 | 7.587 | 23,257,838 | -0.48(-5.90%) |
Apr 15, 2008 | 9.462 | 9.585 | 7.781 | 8.063 | 36,653,812 | -1.16(-12.60%) |
Apr 14, 2008 | 9.409 | 9.462 | 8.934 | 9.224 | 10,361,912 | +0.41(+4.70%) |
Apr 11, 2008 | 8.811 | 9.286 | 8.714 | 8.811 | 12,298,769 | +0.23(+2.67%) |
Apr 10, 2008 | 7.975 | 8.802 | 7.711 | 8.582 | 8,887,920 | +0.74(+9.43%) |
Apr 09, 2008 | 8.256 | 8.432 | 7.420 | 7.843 | 9,445,044 | -0.38(-4.60%) |
Apr 08, 2008 | 8.239 | 8.362 | 8.010 | 8.221 | 5,885,127 | +0.04(+0.54%) |
Apr 07, 2008 | 8.010 | 8.274 | 7.737 | 8.177 | 6,542,547 | +0.48(+6.17%) |
Apr 04, 2008 | 7.781 | 7.843 | 7.561 | 7.702 | 6,192,865 | -0.05(-0.68%) |
Apr 03, 2008 | 7.719 | 7.878 | 7.499 | 7.755 | 3,917,376 | +0.01(+0.11%) |
Apr 02, 2008 | 7.931 | 8.089 | 7.658 | 7.746 | 6,062,450 | -0.30(-3.72%) |