Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 4.780 | 5.080 | 4.586 | 5.027 | 12,033,056 | +0.16(+3.26%) |
Jun 27, 2008 | 4.683 | 4.886 | 4.603 | 4.868 | 16,706,003 | +0.05(+1.10%) |
Jun 26, 2008 | 4.453 | 4.815 | 4.453 | 4.815 | 25,961,272 | +0.13(+2.82%) |
Jun 25, 2008 | 4.833 | 5.080 | 4.647 | 4.683 | 16,928,198 | +0.04(+0.95%) |
Jun 24, 2008 | 4.498 | 4.850 | 4.268 | 4.639 | 18,199,008 | +0.23(+5.20%) |
Jun 23, 2008 | 5.194 | 5.194 | 4.365 | 4.409 | 21,526,044 | -0.60(-11.97%) |
Jun 20, 2008 | 5.230 | 5.362 | 4.859 | 5.009 | 15,139,150 | -0.62(-10.97%) |
Jun 19, 2008 | 4.824 | 5.626 | 4.797 | 5.626 | 15,722,523 | +0.82(+17.06%) |
Jun 18, 2008 | 4.850 | 4.983 | 4.595 | 4.806 | 11,236,489 | -0.25(-4.89%) |
Jun 17, 2008 | 5.071 | 5.133 | 4.886 | 5.053 | 9,092,418 | +0.15(+3.06%) |
Jun 16, 2008 | 4.577 | 4.991 | 4.462 | 4.903 | 14,814,083 | +0.21(+4.51%) |
Jun 13, 2008 | 4.709 | 4.841 | 4.586 | 4.692 | 16,046,079 | +0.16(+3.50%) |
Jun 12, 2008 | 4.921 | 5.036 | 4.230 | 4.533 | 22,491,198 | -0.19(-4.10%) |
Jun 11, 2008 | 5.159 | 5.185 | 4.709 | 4.727 | 13,042,588 | -0.50(-9.61%) |
Jun 10, 2008 | 5.353 | 5.503 | 5.141 | 5.230 | 11,785,521 | -0.14(-2.63%) |
Jun 09, 2008 | 5.644 | 5.732 | 5.221 | 5.371 | 13,670,187 | -0.19(-3.33%) |
Jun 06, 2008 | 5.626 | 5.882 | 5.415 | 5.556 | 18,910,288 | -0.48(-7.89%) |
Jun 05, 2008 | 5.556 | 6.200 | 5.556 | 6.032 | 23,256,224 | +0.65(+12.13%) |
Jun 04, 2008 | 5.388 | 5.582 | 5.291 | 5.379 | 16,714,146 | +0.00(+0.00%) |
Jun 03, 2008 | 5.282 | 5.407 | 5.177 | 5.379 | 9,895,484 | +0.22(+4.27%) |
Jun 02, 2008 | 5.512 | 5.512 | 5.071 | 5.159 | 10,315,043 | -0.26(-4.88%) |
May 30, 2008 | 5.441 | 5.494 | 5.159 | 5.424 | 7,814,034 | +0.01(+0.16%) |
May 29, 2008 | 5.097 | 5.432 | 4.877 | 5.415 | 10,772,525 | +0.43(+8.67%) |
May 28, 2008 | 5.485 | 5.600 | 4.912 | 4.983 | 14,575,601 | -0.24(-4.56%) |
May 27, 2008 | 5.036 | 5.291 | 4.877 | 5.221 | 14,652,309 | +0.37(+7.64%) |
May 26, 2008 | 4.983 | 5.097 | 4.736 | 4.850 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.983 | 5.097 | 4.736 | 4.850 | 15,821,312 | -0.24(-4.68%) |
May 22, 2008 | 5.300 | 5.441 | 5.062 | 5.088 | 15,125,178 | +0.00(+0.00%) |
May 21, 2008 | 5.997 | 6.067 | 5.018 | 5.088 | 28,464,422 | -1.00(-16.38%) |
May 20, 2008 | 6.261 | 6.261 | 5.891 | 6.085 | 8,056,220 | -0.22(-3.50%) |
May 19, 2008 | 6.596 | 6.658 | 6.235 | 6.305 | 9,503,067 | -0.31(-4.67%) |
May 16, 2008 | 6.870 | 6.958 | 6.561 | 6.614 | 9,302,402 | -0.31(-4.46%) |
May 15, 2008 | 6.923 | 7.214 | 6.702 | 6.923 | 8,937,888 | -0.09(-1.26%) |
May 14, 2008 | 6.579 | 7.037 | 6.552 | 7.011 | 9,347,272 | +0.49(+7.58%) |
May 13, 2008 | 6.693 | 6.720 | 6.394 | 6.517 | 8,841,642 | -0.04(-0.67%) |
May 12, 2008 | 7.037 | 7.037 | 6.508 | 6.561 | 8,774,316 | -0.19(-2.75%) |
May 09, 2008 | 6.447 | 6.993 | 6.411 | 6.746 | 12,542,664 | +0.07(+1.06%) |
May 08, 2008 | 6.702 | 6.905 | 6.579 | 6.676 | 10,270,563 | -0.09(-1.30%) |
May 07, 2008 | 6.967 | 7.143 | 6.641 | 6.764 | 8,032,213 | -0.18(-2.54%) |
May 06, 2008 | 6.984 | 7.011 | 6.746 | 6.940 | 10,412,152 | -0.21(-2.96%) |
May 05, 2008 | 7.390 | 7.408 | 7.020 | 7.152 | 8,457,554 | -0.34(-4.59%) |
May 02, 2008 | 7.858 | 7.884 | 7.187 | 7.496 | 9,373,456 | -0.29(-3.74%) |
May 01, 2008 | 7.619 | 7.955 | 7.558 | 7.787 | 17,140,354 | +0.28(+3.76%) |
Apr 30, 2008 | 7.249 | 7.646 | 7.090 | 7.505 | 17,253,198 | +0.24(+3.28%) |
Apr 29, 2008 | 6.482 | 7.267 | 6.482 | 7.267 | 21,230,486 | +0.93(+14.60%) |
Apr 28, 2008 | 6.129 | 6.376 | 6.014 | 6.341 | 9,554,306 | +0.16(+2.57%) |
Apr 25, 2008 | 6.270 | 6.438 | 5.917 | 6.182 | 13,039,253 | -0.22(-3.44%) |
Apr 24, 2008 | 6.111 | 6.517 | 5.794 | 6.402 | 21,963,854 | +0.63(+11.01%) |
Apr 23, 2008 | 6.111 | 6.341 | 5.732 | 5.767 | 24,352,810 | -0.23(-3.82%) |
Apr 22, 2008 | 7.055 | 7.143 | 5.909 | 5.997 | 22,779,786 | -1.23(-17.07%) |
Apr 21, 2008 | 7.593 | 7.699 | 7.161 | 7.231 | 7,231,786 | -0.49(-6.29%) |
Apr 18, 2008 | 7.761 | 7.990 | 7.637 | 7.716 | 9,237,664 | +0.18(+2.34%) |
Apr 17, 2008 | 7.619 | 7.743 | 7.408 | 7.540 | 7,294,104 | -0.06(-0.81%) |
Apr 16, 2008 | 8.069 | 8.290 | 7.575 | 7.602 | 23,213,620 | -0.48(-5.90%) |
Apr 15, 2008 | 9.480 | 9.604 | 7.796 | 8.078 | 36,584,128 | -1.16(-12.60%) |
Apr 14, 2008 | 9.427 | 9.480 | 8.951 | 9.242 | 10,342,213 | +0.41(+4.70%) |
Apr 11, 2008 | 8.828 | 9.304 | 8.731 | 8.828 | 12,275,387 | +0.23(+2.67%) |
Apr 10, 2008 | 7.990 | 8.819 | 7.725 | 8.598 | 8,871,023 | +0.74(+9.43%) |
Apr 09, 2008 | 8.272 | 8.448 | 7.434 | 7.858 | 9,427,087 | -0.38(-4.60%) |
Apr 08, 2008 | 8.254 | 8.378 | 8.025 | 8.237 | 5,873,938 | +0.04(+0.54%) |
Apr 07, 2008 | 8.025 | 8.290 | 7.752 | 8.193 | 6,530,108 | +0.48(+6.17%) |
Apr 04, 2008 | 7.796 | 7.858 | 7.575 | 7.716 | 6,181,092 | -0.05(-0.68%) |
Apr 03, 2008 | 7.734 | 7.893 | 7.514 | 7.769 | 3,909,928 | +0.01(+0.11%) |
Apr 02, 2008 | 7.946 | 8.104 | 7.672 | 7.761 | 6,050,925 | -0.30(-3.72%) |