Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.960 | 4.110 | 3.900 | 3.970 | 33,621,072 | -0.18(-4.34%) |
May 29, 2008 | 4.140 | 4.170 | 3.960 | 4.150 | 11,550,702 | +0.04(+0.97%) |
May 28, 2008 | 4.270 | 4.350 | 4.080 | 4.110 | 8,878,289 | -0.30(-6.80%) |
May 27, 2008 | 4.350 | 4.429 | 4.260 | 4.410 | 4,919,481 | +0.21(+5.00%) |
May 26, 2008 | 4.430 | 4.430 | 4.200 | 4.200 | 5,088,785 | +0.00(+0.00%) |
May 23, 2008 | 4.430 | 4.430 | 4.200 | 4.200 | 5,086,785 | -0.25(-5.62%) |
May 22, 2008 | 4.540 | 4.580 | 4.400 | 4.450 | 5,383,206 | +0.09(+2.06%) |
May 21, 2008 | 4.730 | 4.760 | 4.310 | 4.360 | 9,430,068 | -0.36(-7.63%) |
May 20, 2008 | 4.850 | 4.910 | 4.640 | 4.720 | 4,996,448 | -0.15(-3.08%) |
May 19, 2008 | 5.040 | 5.100 | 4.850 | 4.870 | 5,983,430 | -0.01(-0.20%) |
May 16, 2008 | 4.930 | 5.050 | 4.780 | 4.880 | 5,404,271 | +0.00(+0.00%) |
May 15, 2008 | 4.780 | 4.995 | 4.710 | 4.880 | 4,101,687 | +0.06(+1.24%) |
May 14, 2008 | 4.770 | 4.860 | 4.750 | 4.820 | 1,971,858 | +0.08(+1.69%) |
May 13, 2008 | 4.820 | 4.970 | 4.720 | 4.740 | 5,993,718 | -0.08(-1.66%) |
May 12, 2008 | 4.610 | 4.850 | 4.610 | 4.820 | 4,722,238 | +0.24(+5.24%) |
May 09, 2008 | 4.510 | 4.680 | 4.500 | 4.580 | 2,657,130 | +0.00(+0.00%) |
May 08, 2008 | 4.620 | 4.680 | 4.520 | 4.580 | 3,477,065 | -0.05(-1.08%) |
May 07, 2008 | 4.740 | 4.850 | 4.600 | 4.630 | 3,707,526 | -0.12(-2.53%) |
May 06, 2008 | 4.800 | 4.810 | 4.560 | 4.750 | 4,456,006 | -0.04(-0.84%) |
May 05, 2008 | 4.940 | 4.940 | 4.760 | 4.790 | 3,322,913 | -0.12(-2.44%) |
May 02, 2008 | 5.060 | 5.060 | 4.810 | 4.910 | 4,038,223 | -0.15(-2.96%) |
May 01, 2008 | 5.030 | 5.120 | 4.980 | 5.060 | 9,416,765 | +0.02(+0.40%) |
Apr 30, 2008 | 5.140 | 5.180 | 5.000 | 5.040 | 8,195,545 | -0.06(-1.18%) |
Apr 29, 2008 | 5.050 | 5.210 | 5.010 | 5.100 | 5,819,607 | +0.13(+2.62%) |
Apr 28, 2008 | 4.960 | 5.090 | 4.910 | 4.970 | 5,839,387 | -0.04(-0.80%) |
Apr 25, 2008 | 5.020 | 5.100 | 4.770 | 5.010 | 5,367,126 | +0.09(+1.83%) |
Apr 24, 2008 | 4.750 | 5.020 | 4.650 | 4.920 | 6,567,706 | +0.27(+5.81%) |
Apr 23, 2008 | 4.860 | 4.860 | 4.630 | 4.650 | 5,390,467 | +0.00(+0.00%) |
Apr 22, 2008 | 5.100 | 5.110 | 4.500 | 4.650 | 12,757,036 | -0.28(-5.68%) |
Apr 21, 2008 | 4.970 | 5.050 | 4.820 | 4.930 | 6,515,246 | -0.07(-1.40%) |
Apr 18, 2008 | 5.070 | 5.090 | 4.942 | 5.000 | 3,558,388 | +0.09(+1.83%) |
Apr 17, 2008 | 4.920 | 4.980 | 4.770 | 4.910 | 4,213,474 | -0.03(-0.61%) |
Apr 16, 2008 | 5.030 | 5.100 | 4.860 | 4.940 | 7,179,202 | -0.04(-0.80%) |
Apr 15, 2008 | 5.290 | 5.370 | 4.950 | 4.980 | 4,520,982 | -0.20(-3.86%) |
Apr 14, 2008 | 5.300 | 5.481 | 5.140 | 5.180 | 4,953,948 | -0.14(-2.63%) |
Apr 11, 2008 | 5.320 | 5.500 | 5.280 | 5.320 | 6,973,509 | -0.03(-0.56%) |
Apr 10, 2008 | 5.220 | 5.440 | 5.220 | 5.350 | 4,007,585 | +0.10(+1.90%) |
Apr 09, 2008 | 5.620 | 5.700 | 5.220 | 5.250 | 8,381,146 | -0.36(-6.42%) |
Apr 08, 2008 | 5.640 | 5.740 | 5.560 | 5.610 | 7,140,350 | -0.11(-1.92%) |
Apr 07, 2008 | 5.650 | 5.800 | 5.600 | 5.720 | 2,113,979 | +0.05(+0.88%) |
Apr 04, 2008 | 5.660 | 5.810 | 5.530 | 5.670 | 2,818,904 | +0.01(+0.18%) |
Apr 03, 2008 | 5.560 | 5.830 | 5.500 | 5.660 | 2,527,793 | -0.05(-0.88%) |
Apr 02, 2008 | 5.810 | 5.840 | 5.610 | 5.710 | 3,346,938 | -0.08(-1.38%) |
Apr 01, 2008 | 5.900 | 5.990 | 5.740 | 5.790 | 5,584,328 | -0.01(-0.17%) |
Mar 31, 2008 | 5.450 | 5.800 | 5.390 | 5.800 | 6,010,203 | +0.35(+6.42%) |
Mar 28, 2008 | 5.560 | 5.860 | 5.440 | 5.450 | 4,262,424 | -0.20(-3.54%) |
Mar 27, 2008 | 5.600 | 5.930 | 5.560 | 5.650 | 4,547,577 | +0.08(+1.44%) |
Mar 26, 2008 | 5.860 | 5.980 | 5.500 | 5.570 | 7,455,551 | -0.29(-4.95%) |
Mar 25, 2008 | 5.930 | 6.000 | 5.720 | 5.860 | 5,935,245 | -0.11(-1.84%) |
Mar 24, 2008 | 5.610 | 5.970 | 5.560 | 5.970 | 5,156,497 | +0.41(+7.37%) |
Mar 21, 2008 | 5.230 | 5.670 | 5.000 | 5.560 | 9,203,071 | +0.00(+0.00%) |
Mar 20, 2008 | 5.230 | 5.670 | 5.000 | 5.560 | 9,203,071 | +0.56(+11.20%) |
Mar 19, 2008 | 4.970 | 5.220 | 4.820 | 5.000 | 5,431,534 | +0.00(+0.00%) |
Mar 18, 2008 | 4.810 | 5.000 | 4.700 | 5.000 | 4,044,800 | +0.31(+6.61%) |
Mar 17, 2008 | 4.500 | 4.830 | 4.420 | 4.690 | 5,234,091 | +0.02(+0.43%) |
Mar 14, 2008 | 4.890 | 4.891 | 4.520 | 4.670 | 5,206,453 | -0.12(-2.51%) |
Mar 13, 2008 | 4.730 | 4.910 | 4.580 | 4.790 | 5,331,517 | +0.03(+0.63%) |
Mar 12, 2008 | 4.970 | 5.069 | 4.750 | 4.760 | 5,549,657 | -0.24(-4.80%) |
Mar 11, 2008 | 4.940 | 5.010 | 4.780 | 5.000 | 6,188,373 | +0.29(+6.16%) |
Mar 10, 2008 | 4.980 | 5.100 | 4.700 | 4.710 | 4,577,855 | -0.30(-5.99%) |
Mar 07, 2008 | 5.030 | 5.270 | 4.950 | 5.010 | 3,886,100 | -0.14(-2.72%) |
Mar 06, 2008 | 5.190 | 5.260 | 5.040 | 5.150 | 5,729,179 | -0.14(-2.65%) |
Mar 05, 2008 | 5.290 | 5.370 | 5.020 | 5.290 | 7,691,450 | +0.00(+0.00%) |
Mar 04, 2008 | 5.150 | 5.300 | 5.030 | 5.290 | 5,097,158 | +0.07(+1.34%) |