Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2008 | 5.677 | 6.065 | 5.539 | 5.841 | 1,041,127 | +0.17(+3.04%) |
Mar 31, 2008 | 5.841 | 6.005 | 5.539 | 5.668 | 1,218,584 | -0.14(-2.38%) |
Mar 28, 2008 | 6.289 | 6.289 | 5.763 | 5.806 | 1,109,413 | -0.47(-7.43%) |
Mar 27, 2008 | 7.109 | 7.178 | 6.212 | 6.272 | 1,374,879 | -0.84(-11.77%) |
Mar 26, 2008 | 7.385 | 7.385 | 6.902 | 7.109 | 1,987,326 | -0.32(-4.30%) |
Mar 25, 2008 | 7.074 | 7.540 | 6.816 | 7.428 | 2,941,989 | +0.31(+4.36%) |
Mar 24, 2008 | 6.074 | 7.281 | 6.074 | 7.117 | 3,665,453 | +1.08(+17.86%) |
Mar 21, 2008 | 5.677 | 6.117 | 5.150 | 6.039 | 2,370,936 | +0.00(+0.00%) |
Mar 20, 2008 | 5.677 | 6.117 | 5.150 | 6.039 | 2,370,936 | +0.17(+2.94%) |
Mar 19, 2008 | 5.194 | 5.867 | 5.176 | 5.867 | 2,561,037 | +0.69(+13.33%) |
Mar 18, 2008 | 4.046 | 5.176 | 3.917 | 5.176 | 2,759,936 | +1.29(+33.33%) |
Mar 17, 2008 | 4.201 | 4.219 | 3.805 | 3.882 | 1,525,358 | -0.56(-12.62%) |
Mar 14, 2008 | 4.831 | 5.133 | 4.357 | 4.443 | 1,774,209 | -0.31(-6.53%) |
Mar 13, 2008 | 4.667 | 4.805 | 4.478 | 4.754 | 1,398,569 | +0.02(+0.36%) |
Mar 12, 2008 | 4.883 | 5.064 | 4.693 | 4.736 | 1,302,167 | -0.15(-3.00%) |
Mar 11, 2008 | 4.633 | 4.995 | 4.581 | 4.883 | 3,091,851 | +0.35(+7.81%) |
Mar 10, 2008 | 4.814 | 4.831 | 4.063 | 4.529 | 2,080,861 | -0.24(-5.06%) |
Mar 07, 2008 | 4.736 | 4.995 | 4.598 | 4.771 | 1,673,430 | -0.02(-0.36%) |
Mar 06, 2008 | 4.831 | 4.918 | 4.572 | 4.788 | 2,692,540 | -0.13(-2.63%) |
Mar 05, 2008 | 5.280 | 5.349 | 4.874 | 4.918 | 1,867,742 | -0.32(-6.10%) |
Mar 04, 2008 | 5.867 | 5.867 | 4.848 | 5.237 | 4,430,537 | -0.64(-10.87%) |