Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 1.363 | 1.363 | 1.070 | 1.251 | 4,401,442 | +0.02(+1.40%) |
Jun 27, 2008 | 1.484 | 1.484 | 1.234 | 1.234 | 9,498,071 | -0.21(-14.37%) |
Jun 26, 2008 | 1.717 | 1.717 | 1.423 | 1.441 | 3,269,101 | -0.28(-16.50%) |
Jun 25, 2008 | 1.768 | 1.794 | 1.682 | 1.725 | 3,089,410 | -0.04(-2.44%) |
Jun 24, 2008 | 1.742 | 1.863 | 1.561 | 1.768 | 3,368,332 | +0.04(+2.50%) |
Jun 23, 2008 | 2.027 | 2.122 | 1.725 | 1.725 | 2,798,011 | -0.31(-15.25%) |
Jun 20, 2008 | 2.157 | 2.243 | 1.924 | 2.036 | 3,359,364 | -0.21(-9.23%) |
Jun 19, 2008 | 2.527 | 2.571 | 2.174 | 2.243 | 2,622,141 | -0.33(-12.75%) |
Jun 18, 2008 | 2.502 | 2.622 | 2.251 | 2.571 | 2,796,630 | +0.05(+2.05%) |
Jun 17, 2008 | 2.717 | 2.838 | 2.502 | 2.519 | 2,508,259 | -0.20(-7.30%) |
Jun 16, 2008 | 2.571 | 2.950 | 2.571 | 2.717 | 3,335,322 | +0.13(+5.00%) |
Jun 13, 2008 | 3.036 | 3.097 | 2.553 | 2.588 | 3,987,626 | -0.45(-14.77%) |
Jun 12, 2008 | 3.269 | 3.407 | 2.916 | 3.036 | 2,990,533 | -0.21(-6.38%) |
Jun 11, 2008 | 3.675 | 3.675 | 3.243 | 3.243 | 2,134,742 | -0.41(-11.11%) |
Jun 10, 2008 | 3.709 | 3.839 | 3.623 | 3.649 | 2,064,106 | +0.03(+0.71%) |
Jun 09, 2008 | 4.399 | 4.477 | 3.537 | 3.623 | 2,815,676 | -0.70(-16.17%) |
Jun 06, 2008 | 4.615 | 4.615 | 4.270 | 4.322 | 1,573,194 | -0.32(-6.88%) |
Jun 05, 2008 | 4.580 | 4.675 | 4.442 | 4.641 | 1,304,542 | +0.06(+1.32%) |
Jun 04, 2008 | 5.046 | 5.176 | 4.555 | 4.580 | 1,208,982 | -0.52(-10.15%) |
Jun 03, 2008 | 4.796 | 5.098 | 4.770 | 5.098 | 724,568 | +0.30(+6.29%) |
Jun 02, 2008 | 4.874 | 5.107 | 4.675 | 4.796 | 569,044 | -0.15(-2.97%) |
May 30, 2008 | 5.029 | 5.055 | 4.839 | 4.943 | 643,821 | -0.03(-0.52%) |
May 29, 2008 | 4.900 | 5.219 | 4.848 | 4.969 | 1,507,881 | +0.07(+1.41%) |
May 28, 2008 | 4.831 | 4.900 | 4.667 | 4.900 | 1,975,082 | +0.05(+1.07%) |
May 27, 2008 | 4.468 | 4.865 | 4.460 | 4.848 | 1,376,856 | +0.38(+8.49%) |
May 26, 2008 | 4.520 | 4.537 | 4.391 | 4.468 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.520 | 4.537 | 4.391 | 4.468 | 808,521 | -0.12(-2.63%) |
May 22, 2008 | 4.296 | 4.891 | 4.296 | 4.589 | 2,154,178 | +0.31(+7.26%) |
May 21, 2008 | 4.624 | 4.710 | 4.115 | 4.279 | 1,795,373 | -0.33(-7.12%) |
May 20, 2008 | 4.598 | 4.744 | 4.537 | 4.606 | 613,571 | -0.02(-0.37%) |
May 19, 2008 | 4.796 | 4.934 | 4.529 | 4.624 | 967,033 | -0.09(-2.01%) |
May 16, 2008 | 4.831 | 4.831 | 4.589 | 4.718 | 1,022,798 | -0.11(-2.32%) |
May 15, 2008 | 4.417 | 4.908 | 4.399 | 4.831 | 1,122,516 | +0.47(+10.89%) |
May 14, 2008 | 4.356 | 4.529 | 4.339 | 4.356 | 1,165,353 | +0.03(+0.60%) |
May 13, 2008 | 4.762 | 4.815 | 4.253 | 4.330 | 1,946,323 | -0.46(-9.55%) |
May 12, 2008 | 4.960 | 5.383 | 4.753 | 4.787 | 1,561,479 | +0.10(+2.21%) |
May 09, 2008 | 4.649 | 5.046 | 4.649 | 4.684 | 1,189,799 | -0.09(-1.99%) |
May 08, 2008 | 5.012 | 5.107 | 4.624 | 4.779 | 969,994 | -0.19(-3.82%) |
May 07, 2008 | 5.279 | 5.305 | 4.969 | 4.969 | 952,912 | -0.31(-5.88%) |
May 06, 2008 | 5.038 | 5.348 | 4.856 | 5.279 | 1,028,824 | +0.19(+3.73%) |
May 05, 2008 | 5.227 | 5.374 | 4.977 | 5.089 | 1,205,649 | -0.17(-3.28%) |
May 02, 2008 | 5.434 | 5.650 | 4.882 | 5.262 | 1,669,219 | -0.07(-1.29%) |
May 01, 2008 | 4.744 | 5.391 | 4.606 | 5.331 | 2,468,794 | +0.67(+14.44%) |
Apr 30, 2008 | 4.762 | 4.805 | 4.580 | 4.658 | 1,165,842 | -0.15(-3.05%) |
Apr 29, 2008 | 4.615 | 4.848 | 4.520 | 4.805 | 1,645,183 | +0.23(+5.09%) |
Apr 28, 2008 | 4.486 | 4.615 | 4.244 | 4.572 | 1,538,575 | +0.16(+3.72%) |
Apr 25, 2008 | 4.434 | 4.486 | 4.141 | 4.408 | 771,212 | -0.02(-0.39%) |
Apr 24, 2008 | 4.141 | 4.485 | 4.071 | 4.425 | 994,525 | +0.44(+11.04%) |
Apr 23, 2008 | 4.339 | 4.339 | 3.933 | 3.985 | 1,576,678 | -0.35(-8.15%) |
Apr 22, 2008 | 4.572 | 4.572 | 4.296 | 4.339 | 945,844 | -0.25(-5.45%) |
Apr 21, 2008 | 4.701 | 4.770 | 4.494 | 4.589 | 580,373 | -0.14(-2.92%) |
Apr 18, 2008 | 4.848 | 4.951 | 4.645 | 4.727 | 1,099,154 | +0.00(+0.00%) |
Apr 17, 2008 | 4.313 | 4.787 | 4.270 | 4.727 | 1,242,808 | +0.41(+9.60%) |
Apr 16, 2008 | 4.408 | 4.511 | 4.054 | 4.313 | 1,362,637 | -0.04(-0.99%) |
Apr 15, 2008 | 4.106 | 4.391 | 4.080 | 4.356 | 1,195,165 | +0.27(+6.54%) |
Apr 14, 2008 | 4.391 | 4.408 | 3.890 | 4.089 | 1,930,191 | -0.25(-5.77%) |
Apr 11, 2008 | 4.348 | 4.580 | 4.313 | 4.339 | 988,882 | -0.03(-0.79%) |
Apr 10, 2008 | 4.486 | 4.891 | 4.330 | 4.373 | 1,944,234 | -0.06(-1.36%) |
Apr 09, 2008 | 4.960 | 5.132 | 4.235 | 4.434 | 2,335,335 | -0.64(-12.59%) |
Apr 08, 2008 | 5.486 | 5.616 | 5.003 | 5.072 | 1,326,164 | -0.41(-7.55%) |
Apr 07, 2008 | 5.193 | 5.702 | 5.193 | 5.486 | 1,403,445 | +0.34(+6.53%) |
Apr 04, 2008 | 5.598 | 5.702 | 5.089 | 5.150 | 982,822 | -0.44(-7.87%) |
Apr 03, 2008 | 5.892 | 5.943 | 5.452 | 5.590 | 968,343 | -0.33(-5.54%) |
Apr 02, 2008 | 5.952 | 6.159 | 5.659 | 5.917 | 1,430,349 | +0.08(+1.33%) |