Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 3.815 | 3.850 | 3.613 | 3.645 | 22,587,564 | -0.21(-5.56%) |
Jun 27, 2008 | 3.847 | 4.055 | 3.809 | 3.860 | 22,572,462 | -0.01(-0.16%) |
Jun 26, 2008 | 3.815 | 3.986 | 3.759 | 3.866 | 23,281,286 | +0.06(+1.66%) |
Jun 25, 2008 | 3.721 | 4.163 | 3.683 | 3.803 | 28,537,532 | +0.16(+4.33%) |
Jun 24, 2008 | 3.620 | 3.847 | 3.525 | 3.645 | 37,569,220 | -0.02(-0.52%) |
Jun 23, 2008 | 4.327 | 4.340 | 3.632 | 3.664 | 43,820,816 | -0.55(-13.04%) |
Jun 20, 2008 | 3.765 | 4.346 | 3.613 | 4.213 | 71,121,240 | +0.97(+29.77%) |
Jun 19, 2008 | 3.544 | 3.556 | 3.121 | 3.247 | 43,853,604 | -0.24(-6.88%) |
Jun 18, 2008 | 3.740 | 3.759 | 3.228 | 3.487 | 35,746,888 | -0.37(-9.51%) |
Jun 17, 2008 | 4.201 | 4.276 | 3.853 | 3.853 | 26,649,500 | -0.36(-8.55%) |
Jun 16, 2008 | 4.144 | 4.295 | 4.074 | 4.213 | 12,423,228 | +0.09(+2.14%) |
Jun 13, 2008 | 4.232 | 4.245 | 3.882 | 4.125 | 28,240,294 | -0.07(-1.66%) |
Jun 12, 2008 | 4.447 | 4.605 | 4.188 | 4.194 | 27,093,438 | -0.18(-4.05%) |
Jun 11, 2008 | 4.750 | 4.750 | 4.365 | 4.371 | 21,314,338 | -0.39(-8.10%) |
Jun 10, 2008 | 4.864 | 5.009 | 4.725 | 4.757 | 22,583,306 | -0.09(-1.95%) |
Jun 09, 2008 | 5.091 | 5.123 | 4.776 | 4.851 | 15,250,693 | -0.24(-4.71%) |
Jun 06, 2008 | 5.205 | 5.218 | 5.085 | 5.091 | 9,542,347 | -0.21(-3.93%) |
Jun 05, 2008 | 5.312 | 5.357 | 5.173 | 5.300 | 13,291,300 | -0.01(-0.24%) |
Jun 04, 2008 | 5.369 | 5.489 | 5.243 | 5.312 | 10,536,037 | -0.06(-1.17%) |
Jun 03, 2008 | 5.502 | 5.549 | 5.293 | 5.376 | 18,138,314 | -0.12(-2.18%) |
Jun 02, 2008 | 5.622 | 5.622 | 5.407 | 5.496 | 10,461,799 | -0.13(-2.36%) |
May 30, 2008 | 5.742 | 5.799 | 5.627 | 5.628 | 7,778,754 | -0.12(-2.09%) |
May 29, 2008 | 5.717 | 5.799 | 5.641 | 5.748 | 8,375,995 | +0.04(+0.66%) |
May 28, 2008 | 6.014 | 6.064 | 5.609 | 5.710 | 16,798,066 | -0.30(-4.94%) |
May 27, 2008 | 5.805 | 6.026 | 5.805 | 6.007 | 14,604,403 | +0.23(+3.93%) |
May 26, 2008 | 5.805 | 5.862 | 5.704 | 5.780 | 16,945,792 | +0.00(+0.00%) |
May 23, 2008 | 5.805 | 5.862 | 5.704 | 5.780 | 16,945,792 | -0.05(-0.87%) |
May 22, 2008 | 5.673 | 5.862 | 5.654 | 5.830 | 7,630,761 | +0.16(+2.78%) |
May 21, 2008 | 5.786 | 5.881 | 5.654 | 5.673 | 11,249,523 | -0.13(-2.18%) |
May 20, 2008 | 5.875 | 5.900 | 5.717 | 5.799 | 13,567,771 | -0.13(-2.13%) |
May 19, 2008 | 5.976 | 6.023 | 5.868 | 5.925 | 10,705,103 | -0.01(-0.21%) |
May 16, 2008 | 5.950 | 5.976 | 5.862 | 5.938 | 11,686,040 | +0.00(+0.00%) |
May 15, 2008 | 5.944 | 5.976 | 5.818 | 5.938 | 10,520,976 | -0.01(-0.11%) |
May 14, 2008 | 5.887 | 5.988 | 5.805 | 5.944 | 7,127,522 | +0.06(+0.97%) |
May 13, 2008 | 5.931 | 5.969 | 5.793 | 5.887 | 10,373,558 | +0.00(+0.00%) |
May 12, 2008 | 5.793 | 5.906 | 5.729 | 5.887 | 10,012,595 | +0.09(+1.64%) |
May 09, 2008 | 5.849 | 6.026 | 5.748 | 5.793 | 12,900,844 | -0.14(-2.34%) |
May 08, 2008 | 6.033 | 6.052 | 5.887 | 5.931 | 12,099,342 | -0.04(-0.74%) |
May 07, 2008 | 6.121 | 6.209 | 5.957 | 5.976 | 13,762,828 | -0.24(-3.86%) |
May 06, 2008 | 6.115 | 6.241 | 5.957 | 6.216 | 13,021,947 | +0.08(+1.23%) |
May 05, 2008 | 6.127 | 6.165 | 6.033 | 6.140 | 10,199,035 | -0.07(-1.12%) |
May 02, 2008 | 6.285 | 6.405 | 6.165 | 6.209 | 10,343,720 | -0.02(-0.30%) |
May 01, 2008 | 5.931 | 6.285 | 5.931 | 6.228 | 15,669,947 | +0.30(+5.01%) |
Apr 30, 2008 | 6.052 | 6.058 | 5.900 | 5.931 | 15,062,974 | -0.13(-2.09%) |
Apr 29, 2008 | 6.089 | 6.112 | 6.001 | 6.058 | 9,541,044 | -0.02(-0.31%) |
Apr 28, 2008 | 6.140 | 6.190 | 5.988 | 6.077 | 10,149,909 | -0.04(-0.72%) |
Apr 25, 2008 | 5.906 | 6.165 | 5.799 | 6.121 | 14,383,149 | +0.16(+2.65%) |
Apr 24, 2008 | 5.843 | 6.045 | 5.748 | 5.963 | 14,340,989 | +0.20(+3.51%) |
Apr 23, 2008 | 6.039 | 6.115 | 5.729 | 5.761 | 10,037,837 | -0.28(-4.60%) |
Apr 22, 2008 | 5.919 | 6.108 | 5.875 | 6.039 | 13,217,322 | +0.08(+1.38%) |
Apr 21, 2008 | 6.077 | 6.121 | 5.793 | 5.957 | 15,283,898 | -0.16(-2.68%) |
Apr 18, 2008 | 6.468 | 6.475 | 6.089 | 6.121 | 18,440,668 | -0.22(-3.49%) |
Apr 17, 2008 | 5.944 | 6.399 | 5.944 | 6.342 | 23,719,712 | +0.05(+0.80%) |
Apr 16, 2008 | 5.654 | 6.532 | 5.635 | 6.292 | 44,116,488 | +0.42(+7.10%) |
Apr 15, 2008 | 5.748 | 5.976 | 5.748 | 5.875 | 24,162,844 | +0.20(+3.45%) |
Apr 14, 2008 | 6.235 | 6.254 | 5.660 | 5.679 | 20,136,490 | -0.58(-9.28%) |
Apr 11, 2008 | 6.279 | 6.633 | 6.247 | 6.260 | 16,920,598 | -0.42(-6.24%) |
Apr 10, 2008 | 6.690 | 6.866 | 6.544 | 6.677 | 8,361,066 | +0.01(+0.19%) |
Apr 09, 2008 | 7.094 | 7.106 | 6.645 | 6.664 | 9,476,043 | -0.32(-4.52%) |
Apr 08, 2008 | 7.087 | 7.157 | 6.898 | 6.980 | 8,802,189 | -0.23(-3.24%) |
Apr 07, 2008 | 7.012 | 7.315 | 7.012 | 7.214 | 7,670,222 | +0.21(+3.07%) |
Apr 04, 2008 | 7.151 | 7.182 | 6.999 | 6.999 | 8,022,060 | -0.12(-1.69%) |
Apr 03, 2008 | 7.069 | 7.226 | 6.961 | 7.119 | 10,858,137 | -0.02(-0.27%) |
Apr 02, 2008 | 7.226 | 7.422 | 7.075 | 7.138 | 9,620,770 | -0.11(-1.48%) |