Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.431 | 5.484 | 5.149 | 5.413 | 7,828,918 | +0.01(+0.16%) |
May 29, 2008 | 5.088 | 5.422 | 4.867 | 5.404 | 10,793,044 | +0.43(+8.67%) |
May 28, 2008 | 5.475 | 5.589 | 4.903 | 4.973 | 14,603,364 | -0.24(-4.56%) |
May 27, 2008 | 5.026 | 5.281 | 4.867 | 5.211 | 14,680,218 | +0.37(+7.64%) |
May 26, 2008 | 4.973 | 5.088 | 4.727 | 4.841 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.973 | 5.088 | 4.727 | 4.841 | 15,851,447 | -0.24(-4.68%) |
May 22, 2008 | 5.290 | 5.431 | 5.052 | 5.079 | 15,153,988 | +0.00(+0.00%) |
May 21, 2008 | 5.985 | 6.056 | 5.008 | 5.079 | 28,518,640 | -0.99(-16.38%) |
May 20, 2008 | 6.249 | 6.249 | 5.880 | 6.073 | 8,071,566 | -0.22(-3.50%) |
May 19, 2008 | 6.584 | 6.646 | 6.223 | 6.293 | 9,521,167 | -0.31(-4.67%) |
May 16, 2008 | 6.857 | 6.945 | 6.549 | 6.601 | 9,320,121 | -0.31(-4.46%) |
May 15, 2008 | 6.910 | 7.200 | 6.690 | 6.910 | 8,954,912 | -0.09(-1.26%) |
May 14, 2008 | 6.566 | 7.024 | 6.540 | 6.998 | 9,365,077 | +0.49(+7.58%) |
May 13, 2008 | 6.681 | 6.707 | 6.381 | 6.505 | 8,858,483 | -0.04(-0.67%) |
May 12, 2008 | 7.024 | 7.024 | 6.496 | 6.549 | 8,791,029 | -0.18(-2.75%) |
May 09, 2008 | 6.434 | 6.980 | 6.399 | 6.734 | 12,566,555 | +0.07(+1.06%) |
May 08, 2008 | 6.690 | 6.892 | 6.566 | 6.663 | 10,290,126 | -0.09(-1.30%) |
May 07, 2008 | 6.954 | 7.130 | 6.628 | 6.751 | 8,047,512 | -0.18(-2.54%) |
May 06, 2008 | 6.971 | 6.998 | 6.734 | 6.927 | 10,431,985 | -0.21(-2.96%) |
May 05, 2008 | 7.376 | 7.394 | 7.006 | 7.138 | 8,473,664 | -0.34(-4.59%) |
May 02, 2008 | 7.843 | 7.869 | 7.174 | 7.482 | 9,391,310 | -0.29(-3.74%) |
May 01, 2008 | 7.605 | 7.939 | 7.543 | 7.772 | 17,173,002 | +0.28(+3.76%) |
Apr 30, 2008 | 7.235 | 7.631 | 7.077 | 7.490 | 17,286,062 | +0.24(+3.28%) |
Apr 29, 2008 | 6.469 | 7.253 | 6.469 | 7.253 | 21,270,926 | +0.92(+14.60%) |
Apr 28, 2008 | 6.117 | 6.364 | 6.003 | 6.329 | 9,572,505 | +0.16(+2.57%) |
Apr 25, 2008 | 6.258 | 6.425 | 5.906 | 6.170 | 13,064,089 | -0.22(-3.44%) |
Apr 24, 2008 | 6.100 | 6.505 | 5.783 | 6.390 | 22,005,690 | +0.63(+11.01%) |
Apr 23, 2008 | 6.100 | 6.329 | 5.721 | 5.756 | 24,399,196 | -0.23(-3.82%) |
Apr 22, 2008 | 7.042 | 7.130 | 5.897 | 5.985 | 22,823,176 | -1.23(-17.07%) |
Apr 21, 2008 | 7.579 | 7.684 | 7.147 | 7.218 | 7,245,561 | -0.48(-6.29%) |
Apr 18, 2008 | 7.746 | 7.975 | 7.623 | 7.702 | 9,255,259 | +0.18(+2.34%) |
Apr 17, 2008 | 7.605 | 7.728 | 7.394 | 7.526 | 7,307,998 | -0.06(-0.81%) |
Apr 16, 2008 | 8.054 | 8.274 | 7.561 | 7.587 | 23,257,838 | -0.48(-5.90%) |
Apr 15, 2008 | 9.462 | 9.585 | 7.781 | 8.063 | 36,653,812 | -1.16(-12.60%) |
Apr 14, 2008 | 9.409 | 9.462 | 8.934 | 9.224 | 10,361,912 | +0.41(+4.70%) |
Apr 11, 2008 | 8.811 | 9.286 | 8.714 | 8.811 | 12,298,769 | +0.23(+2.67%) |
Apr 10, 2008 | 7.975 | 8.802 | 7.711 | 8.582 | 8,887,920 | +0.74(+9.43%) |
Apr 09, 2008 | 8.256 | 8.432 | 7.420 | 7.843 | 9,445,044 | -0.38(-4.60%) |
Apr 08, 2008 | 8.239 | 8.362 | 8.010 | 8.221 | 5,885,127 | +0.04(+0.54%) |
Apr 07, 2008 | 8.010 | 8.274 | 7.737 | 8.177 | 6,542,547 | +0.48(+6.17%) |
Apr 04, 2008 | 7.781 | 7.843 | 7.561 | 7.702 | 6,192,865 | -0.05(-0.68%) |
Apr 03, 2008 | 7.719 | 7.878 | 7.499 | 7.755 | 3,917,376 | +0.01(+0.11%) |
Apr 02, 2008 | 7.931 | 8.089 | 7.658 | 7.746 | 6,062,450 | -0.30(-3.72%) |
Apr 01, 2008 | 7.869 | 8.256 | 7.711 | 8.045 | 10,946,363 | +0.48(+6.28%) |
Mar 31, 2008 | 7.631 | 7.737 | 7.174 | 7.570 | 20,098,752 | -0.01(-0.12%) |
Mar 28, 2008 | 7.667 | 7.957 | 6.989 | 7.579 | 19,483,292 | +0.23(+3.11%) |
Mar 27, 2008 | 7.781 | 7.781 | 7.341 | 7.350 | 11,978,825 | -0.34(-4.46%) |
Mar 26, 2008 | 8.837 | 8.837 | 7.640 | 7.693 | 9,844,559 | -1.08(-12.34%) |
Mar 25, 2008 | 8.899 | 9.057 | 8.714 | 8.776 | 4,919,188 | -0.04(-0.40%) |
Mar 24, 2008 | 8.925 | 9.145 | 8.688 | 8.811 | 9,678,547 | +0.01(+0.10%) |
Mar 21, 2008 | 9.392 | 9.392 | 8.732 | 8.802 | 9,221,379 | +0.00(+0.00%) |
Mar 20, 2008 | 9.392 | 9.392 | 8.732 | 8.802 | 9,221,152 | -0.38(-4.12%) |
Mar 19, 2008 | 8.916 | 9.735 | 8.820 | 9.180 | 7,942,856 | +0.30(+3.37%) |
Mar 18, 2008 | 7.931 | 9.550 | 7.834 | 8.881 | 8,510,015 | +0.76(+9.32%) |
Mar 17, 2008 | 8.283 | 8.291 | 7.579 | 8.124 | 7,208,867 | -0.33(-3.85%) |
Mar 14, 2008 | 9.621 | 9.691 | 8.256 | 8.450 | 6,921,750 | -0.81(-8.75%) |
Mar 13, 2008 | 8.644 | 9.436 | 8.415 | 9.260 | 7,910,780 | +0.34(+3.85%) |
Mar 12, 2008 | 10.19 | 10.39 | 8.846 | 8.916 | 9,820,692 | -1.74(-16.35%) |
Mar 11, 2008 | 10.70 | 11.13 | 10.25 | 10.66 | 3,997,436 | +0.11(+1.08%) |
Mar 10, 2008 | 11.37 | 11.67 | 10.52 | 10.54 | 2,476,494 | -0.80(-7.06%) |
Mar 07, 2008 | 11.56 | 12.10 | 11.19 | 11.35 | 4,058,411 | -0.54(-4.52%) |
Mar 06, 2008 | 12.45 | 12.72 | 11.74 | 11.88 | 2,525,626 | -0.73(-5.79%) |
Mar 05, 2008 | 11.61 | 12.85 | 11.33 | 12.61 | 8,441,405 | +1.05(+9.06%) |
Mar 04, 2008 | 11.31 | 11.91 | 11.01 | 11.57 | 4,373,301 | +0.14(+1.23%) |