Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.223 | 4.333 | 4.213 | 4.317 | 4,114,477 | +0.11(+2.70%) |
May 29, 2008 | 4.141 | 4.204 | 4.114 | 4.204 | 2,229,372 | +0.09(+2.22%) |
May 28, 2008 | 4.141 | 4.156 | 4.074 | 4.112 | 3,139,051 | +0.00(+0.08%) |
May 27, 2008 | 4.175 | 4.178 | 4.085 | 4.109 | 1,130,524 | -0.02(-0.53%) |
May 26, 2008 | 4.093 | 4.134 | 4.084 | 4.131 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.093 | 4.134 | 4.084 | 4.131 | 2,738,342 | +0.01(+0.23%) |
May 22, 2008 | 4.087 | 4.141 | 4.065 | 4.122 | 1,852,616 | +0.03(+0.62%) |
May 21, 2008 | 4.169 | 4.182 | 4.068 | 4.097 | 3,794,427 | -0.10(-2.33%) |
May 20, 2008 | 4.260 | 4.286 | 4.153 | 4.194 | 2,925,711 | -0.07(-1.70%) |
May 19, 2008 | 4.232 | 4.323 | 4.223 | 4.267 | 1,460,754 | -0.02(-0.37%) |
May 16, 2008 | 4.223 | 4.314 | 4.191 | 4.282 | 2,476,439 | +0.06(+1.42%) |
May 15, 2008 | 4.153 | 4.232 | 4.144 | 4.223 | 1,042,239 | +0.03(+0.83%) |
May 14, 2008 | 4.093 | 4.200 | 4.093 | 4.188 | 2,390,020 | +0.09(+2.15%) |
May 13, 2008 | 4.112 | 4.112 | 4.049 | 4.100 | 2,548,796 | -0.02(-0.53%) |
May 12, 2008 | 4.141 | 4.141 | 4.081 | 4.122 | 2,864,191 | +0.01(+0.15%) |
May 09, 2008 | 4.150 | 4.150 | 4.034 | 4.115 | 1,039,910 | -0.00(-0.08%) |
May 08, 2008 | 4.106 | 4.163 | 4.081 | 4.119 | 1,395,109 | -0.01(-0.31%) |
May 07, 2008 | 4.125 | 4.147 | 4.052 | 4.131 | 2,279,417 | +0.03(+0.61%) |
May 06, 2008 | 4.052 | 4.106 | 3.996 | 4.106 | 2,164,389 | +0.05(+1.24%) |
May 05, 2008 | 4.207 | 4.213 | 3.996 | 4.056 | 2,826,087 | -0.13(-3.09%) |
May 02, 2008 | 4.279 | 4.282 | 4.100 | 4.185 | 2,881,172 | +0.12(+2.95%) |
May 01, 2008 | 4.065 | 4.137 | 3.926 | 4.065 | 4,503,073 | +0.00(+0.00%) |
Apr 30, 2008 | 3.911 | 4.100 | 3.797 | 4.065 | 2,781,796 | +0.19(+4.96%) |
Apr 29, 2008 | 3.939 | 3.955 | 3.791 | 3.873 | 2,044,430 | -0.06(-1.60%) |
Apr 28, 2008 | 3.885 | 3.989 | 3.851 | 3.936 | 2,037,569 | +0.04(+1.13%) |
Apr 25, 2008 | 3.939 | 4.018 | 3.816 | 3.892 | 3,126,665 | -0.03(-0.80%) |
Apr 24, 2008 | 4.002 | 4.018 | 3.848 | 3.923 | 3,138,895 | -0.06(-1.43%) |
Apr 23, 2008 | 4.169 | 4.241 | 3.958 | 3.980 | 3,688,857 | -0.23(-5.46%) |
Apr 22, 2008 | 4.270 | 4.289 | 4.097 | 4.210 | 4,158,486 | -0.04(-1.04%) |
Apr 21, 2008 | 4.185 | 4.286 | 4.182 | 4.254 | 3,892,274 | +0.07(+1.66%) |
Apr 18, 2008 | 4.238 | 4.311 | 4.169 | 4.185 | 4,652,044 | +0.00(+0.00%) |
Apr 17, 2008 | 3.904 | 4.235 | 3.895 | 4.185 | 2,016,504 | +0.03(+0.61%) |
Apr 16, 2008 | 4.106 | 4.178 | 4.068 | 4.160 | 5,248,509 | +0.07(+1.62%) |
Apr 15, 2008 | 4.087 | 4.112 | 4.018 | 4.093 | 4,025,040 | +0.05(+1.17%) |
Apr 14, 2008 | 3.955 | 4.112 | 3.955 | 4.046 | 2,267,357 | +0.09(+2.39%) |
Apr 11, 2008 | 4.043 | 4.052 | 3.907 | 3.952 | 1,522,274 | -0.14(-3.39%) |
Apr 10, 2008 | 4.021 | 4.097 | 3.989 | 4.090 | 1,592,172 | +0.08(+1.96%) |
Apr 09, 2008 | 4.081 | 4.097 | 3.977 | 4.011 | 2,952,736 | -0.07(-1.77%) |
Apr 08, 2008 | 4.021 | 4.128 | 3.980 | 4.084 | 2,790,615 | +0.07(+1.65%) |
Apr 07, 2008 | 3.876 | 4.024 | 3.800 | 4.018 | 3,986,090 | +0.11(+2.82%) |
Apr 04, 2008 | 3.936 | 3.986 | 3.848 | 3.907 | 1,574,969 | -0.00(-0.08%) |
Apr 03, 2008 | 3.873 | 3.933 | 3.844 | 3.911 | 3,977,925 | +0.04(+0.98%) |
Apr 02, 2008 | 3.816 | 3.873 | 3.681 | 3.873 | 4,829,571 | +0.00(+0.08%) |
Apr 01, 2008 | 3.668 | 4.008 | 3.640 | 3.870 | 4,510,655 | +0.28(+7.72%) |
Mar 31, 2008 | 3.643 | 3.718 | 3.573 | 3.592 | 2,415,744 | -0.04(-1.13%) |
Mar 28, 2008 | 3.753 | 3.876 | 3.599 | 3.633 | 3,420,055 | -0.20(-5.10%) |
Mar 27, 2008 | 4.071 | 4.081 | 3.803 | 3.829 | 3,551,755 | -0.33(-7.88%) |
Mar 26, 2008 | 4.191 | 4.282 | 4.065 | 4.156 | 8,787,145 | -0.13(-3.01%) |
Mar 25, 2008 | 4.169 | 4.298 | 4.097 | 4.286 | 5,313,056 | +0.02(+0.52%) |
Mar 24, 2008 | 4.484 | 4.494 | 4.182 | 4.264 | 5,793,443 | -0.13(-3.01%) |
Mar 21, 2008 | 4.078 | 4.418 | 4.002 | 4.396 | 7,512,925 | +0.00(+0.00%) |
Mar 20, 2008 | 4.078 | 4.418 | 4.002 | 4.396 | 7,512,925 | +0.37(+9.33%) |
Mar 19, 2008 | 3.958 | 4.397 | 3.866 | 4.021 | 14,651,315 | +0.24(+6.42%) |
Mar 18, 2008 | 3.063 | 3.955 | 3.063 | 3.778 | 21,941,168 | +1.00(+35.79%) |
Mar 17, 2008 | 2.949 | 3.148 | 2.738 | 2.782 | 10,861,460 | -0.22(-7.25%) |
Mar 14, 2008 | 3.526 | 3.693 | 2.836 | 3.000 | 20,161,368 | -0.41(-12.01%) |
Mar 13, 2008 | 3.643 | 3.671 | 3.293 | 3.410 | 16,793,186 | -0.35(-9.38%) |
Mar 12, 2008 | 3.876 | 3.926 | 3.734 | 3.762 | 4,884,827 | -0.15(-3.79%) |
Mar 11, 2008 | 3.876 | 4.078 | 3.548 | 3.911 | 15,265,164 | +0.75(+23.73%) |
Mar 10, 2008 | 3.674 | 3.829 | 3.063 | 3.161 | 15,614,505 | -0.59(-15.71%) |
Mar 07, 2008 | 3.595 | 4.087 | 3.381 | 3.750 | 21,022,676 | +0.19(+5.31%) |
Mar 06, 2008 | 4.374 | 4.616 | 3.406 | 3.561 | 33,993,436 | -1.58(-30.67%) |
Mar 05, 2008 | 5.325 | 5.420 | 5.130 | 5.136 | 2,873,857 | -0.20(-3.78%) |
Mar 04, 2008 | 5.140 | 5.423 | 5.117 | 5.338 | 3,392,722 | +0.15(+2.85%) |