Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 1.363 | 1.363 | 1.070 | 1.251 | 4,400,836 | +0.02(+1.40%) |
Jun 27, 2008 | 1.484 | 1.484 | 1.234 | 1.234 | 9,496,764 | -0.21(-14.37%) |
Jun 26, 2008 | 1.717 | 1.717 | 1.423 | 1.441 | 3,268,651 | -0.28(-16.50%) |
Jun 25, 2008 | 1.769 | 1.794 | 1.682 | 1.725 | 3,088,985 | -0.04(-2.44%) |
Jun 24, 2008 | 1.743 | 1.863 | 1.562 | 1.769 | 3,367,869 | +0.04(+2.50%) |
Jun 23, 2008 | 2.027 | 2.122 | 1.725 | 1.725 | 2,797,626 | -0.31(-15.25%) |
Jun 20, 2008 | 2.157 | 2.243 | 1.924 | 2.036 | 3,358,902 | -0.21(-9.23%) |
Jun 19, 2008 | 2.528 | 2.571 | 2.174 | 2.243 | 2,621,780 | -0.33(-12.75%) |
Jun 18, 2008 | 2.502 | 2.623 | 2.252 | 2.571 | 2,796,246 | +0.05(+2.05%) |
Jun 17, 2008 | 2.718 | 2.838 | 2.502 | 2.519 | 2,507,914 | -0.20(-7.30%) |
Jun 16, 2008 | 2.571 | 2.951 | 2.571 | 2.718 | 3,334,863 | +0.13(+5.00%) |
Jun 13, 2008 | 3.037 | 3.097 | 2.554 | 2.588 | 3,987,077 | -0.45(-14.77%) |
Jun 12, 2008 | 3.270 | 3.408 | 2.916 | 3.037 | 2,990,121 | -0.21(-6.38%) |
Jun 11, 2008 | 3.675 | 3.675 | 3.244 | 3.244 | 2,134,449 | -0.41(-11.11%) |
Jun 10, 2008 | 3.710 | 3.839 | 3.623 | 3.649 | 2,063,822 | +0.03(+0.71%) |
Jun 09, 2008 | 4.400 | 4.478 | 3.537 | 3.623 | 2,815,289 | -0.70(-16.17%) |
Jun 06, 2008 | 4.616 | 4.616 | 4.270 | 4.322 | 1,572,977 | -0.32(-6.88%) |
Jun 05, 2008 | 4.581 | 4.676 | 4.443 | 4.641 | 1,304,362 | +0.06(+1.32%) |
Jun 04, 2008 | 5.047 | 5.176 | 4.555 | 4.581 | 1,208,816 | -0.52(-10.15%) |
Jun 03, 2008 | 4.797 | 5.099 | 4.771 | 5.099 | 724,468 | +0.30(+6.29%) |
Jun 02, 2008 | 4.874 | 5.107 | 4.676 | 4.797 | 568,966 | -0.15(-2.97%) |
May 30, 2008 | 5.030 | 5.056 | 4.840 | 4.943 | 643,733 | -0.03(-0.52%) |
May 29, 2008 | 4.900 | 5.219 | 4.848 | 4.969 | 1,507,673 | +0.07(+1.41%) |
May 28, 2008 | 4.831 | 4.900 | 4.667 | 4.900 | 1,974,810 | +0.05(+1.07%) |
May 27, 2008 | 4.469 | 4.866 | 4.460 | 4.848 | 1,376,666 | +0.38(+8.49%) |
May 26, 2008 | 4.521 | 4.538 | 4.391 | 4.469 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.521 | 4.538 | 4.391 | 4.469 | 808,410 | -0.12(-2.63%) |
May 22, 2008 | 4.296 | 4.892 | 4.296 | 4.590 | 2,153,881 | +0.31(+7.26%) |
May 21, 2008 | 4.624 | 4.710 | 4.115 | 4.279 | 1,795,126 | -0.33(-7.12%) |
May 20, 2008 | 4.598 | 4.745 | 4.538 | 4.607 | 613,487 | -0.02(-0.37%) |
May 19, 2008 | 4.797 | 4.935 | 4.529 | 4.624 | 966,900 | -0.09(-2.01%) |
May 16, 2008 | 4.831 | 4.831 | 4.590 | 4.719 | 1,022,658 | -0.11(-2.32%) |
May 15, 2008 | 4.417 | 4.909 | 4.400 | 4.831 | 1,122,362 | +0.47(+10.89%) |
May 14, 2008 | 4.357 | 4.529 | 4.339 | 4.357 | 1,165,192 | +0.03(+0.60%) |
May 13, 2008 | 4.762 | 4.816 | 4.253 | 4.331 | 1,946,055 | -0.46(-9.55%) |
May 12, 2008 | 4.961 | 5.383 | 4.754 | 4.788 | 1,561,264 | +0.10(+2.21%) |
May 09, 2008 | 4.650 | 5.047 | 4.650 | 4.685 | 1,189,635 | -0.09(-1.99%) |
May 08, 2008 | 5.012 | 5.107 | 4.624 | 4.779 | 969,861 | -0.19(-3.82%) |
May 07, 2008 | 5.280 | 5.306 | 4.969 | 4.969 | 952,781 | -0.31(-5.88%) |
May 06, 2008 | 5.038 | 5.349 | 4.857 | 5.280 | 1,028,683 | +0.19(+3.73%) |
May 05, 2008 | 5.228 | 5.375 | 4.978 | 5.090 | 1,205,484 | -0.17(-3.28%) |
May 02, 2008 | 5.435 | 5.651 | 4.883 | 5.263 | 1,668,990 | -0.07(-1.29%) |
May 01, 2008 | 4.745 | 5.392 | 4.607 | 5.332 | 2,468,454 | +0.67(+14.44%) |
Apr 30, 2008 | 4.762 | 4.805 | 4.581 | 4.659 | 1,165,682 | -0.15(-3.05%) |
Apr 29, 2008 | 4.616 | 4.848 | 4.521 | 4.805 | 1,644,956 | +0.23(+5.09%) |
Apr 28, 2008 | 4.486 | 4.616 | 4.245 | 4.572 | 1,538,363 | +0.16(+3.72%) |
Apr 25, 2008 | 4.434 | 4.486 | 4.141 | 4.409 | 771,106 | -0.02(-0.39%) |
Apr 24, 2008 | 4.141 | 4.486 | 4.072 | 4.426 | 994,388 | +0.44(+11.04%) |
Apr 23, 2008 | 4.339 | 4.339 | 3.934 | 3.986 | 1,576,461 | -0.35(-8.15%) |
Apr 22, 2008 | 4.572 | 4.572 | 4.296 | 4.339 | 945,714 | -0.25(-5.45%) |
Apr 21, 2008 | 4.702 | 4.771 | 4.495 | 4.590 | 580,293 | -0.14(-2.92%) |
Apr 18, 2008 | 4.848 | 4.952 | 4.645 | 4.728 | 1,099,003 | +0.00(+0.00%) |
Apr 17, 2008 | 4.314 | 4.788 | 4.270 | 4.728 | 1,242,637 | +0.41(+9.60%) |
Apr 16, 2008 | 4.409 | 4.512 | 4.055 | 4.314 | 1,362,449 | -0.04(-0.99%) |
Apr 15, 2008 | 4.107 | 4.391 | 4.081 | 4.357 | 1,195,000 | +0.27(+6.54%) |
Apr 14, 2008 | 4.391 | 4.409 | 3.891 | 4.089 | 1,929,925 | -0.25(-5.77%) |
Apr 11, 2008 | 4.348 | 4.581 | 4.314 | 4.339 | 988,746 | -0.03(-0.79%) |
Apr 10, 2008 | 4.486 | 4.892 | 4.331 | 4.374 | 1,943,967 | -0.06(-1.36%) |
Apr 09, 2008 | 4.961 | 5.133 | 4.236 | 4.434 | 2,335,014 | -0.64(-12.59%) |
Apr 08, 2008 | 5.487 | 5.616 | 5.004 | 5.073 | 1,325,981 | -0.41(-7.55%) |
Apr 07, 2008 | 5.194 | 5.703 | 5.194 | 5.487 | 1,403,252 | +0.34(+6.53%) |
Apr 04, 2008 | 5.599 | 5.703 | 5.090 | 5.150 | 982,686 | -0.44(-7.87%) |
Apr 03, 2008 | 5.892 | 5.944 | 5.452 | 5.590 | 968,210 | -0.33(-5.54%) |
Apr 02, 2008 | 5.953 | 6.160 | 5.659 | 5.918 | 1,430,153 | +0.08(+1.33%) |