Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.351 | 4.409 | 4.301 | 4.337 | 8,870,603 | +0.00(+0.03%) |
May 29, 2008 | 4.320 | 4.446 | 4.259 | 4.336 | 15,862,034 | -0.11(-2.47%) |
May 28, 2008 | 4.574 | 4.629 | 4.421 | 4.446 | 13,041,979 | -0.13(-2.84%) |
May 27, 2008 | 4.460 | 4.576 | 4.431 | 4.576 | 5,601,539 | +0.12(+2.63%) |
May 26, 2008 | 4.507 | 4.521 | 4.303 | 4.459 | 9,689,183 | +0.00(+0.00%) |
May 23, 2008 | 4.507 | 4.521 | 4.303 | 4.459 | 9,688,483 | -0.07(-1.58%) |
May 22, 2008 | 4.509 | 4.544 | 4.407 | 4.530 | 9,313,388 | +0.00(+0.06%) |
May 21, 2008 | 4.597 | 4.643 | 4.506 | 4.527 | 13,125,706 | +0.01(+0.19%) |
May 20, 2008 | 4.696 | 4.907 | 4.472 | 4.519 | 31,366,186 | +0.09(+2.10%) |
May 19, 2008 | 4.506 | 4.636 | 4.380 | 4.426 | 8,921,745 | -0.10(-2.15%) |
May 16, 2008 | 4.313 | 4.560 | 4.287 | 4.523 | 14,801,317 | +0.25(+5.78%) |
May 15, 2008 | 4.319 | 4.353 | 4.223 | 4.276 | 15,273,145 | -0.07(-1.55%) |
May 14, 2008 | 4.380 | 4.443 | 4.321 | 4.343 | 7,685,775 | -0.04(-0.85%) |
May 13, 2008 | 4.376 | 4.403 | 4.299 | 4.380 | 6,390,929 | -0.01(-0.16%) |
May 12, 2008 | 4.386 | 4.530 | 4.357 | 4.387 | 10,578,757 | -0.00(-0.03%) |
May 09, 2008 | 4.287 | 4.391 | 4.286 | 4.389 | 4,893,959 | +0.08(+1.89%) |
May 08, 2008 | 4.330 | 4.399 | 4.247 | 4.307 | 9,996,707 | -0.00(-0.03%) |
May 07, 2008 | 4.386 | 4.456 | 4.286 | 4.309 | 6,707,182 | -0.11(-2.52%) |
May 06, 2008 | 4.414 | 4.431 | 4.351 | 4.420 | 4,996,586 | -0.01(-0.19%) |
May 05, 2008 | 4.464 | 4.526 | 4.371 | 4.429 | 8,321,137 | -0.01(-0.32%) |
May 02, 2008 | 4.437 | 4.493 | 4.374 | 4.443 | 7,703,380 | +0.01(+0.32%) |
May 01, 2008 | 4.524 | 4.569 | 4.334 | 4.429 | 17,323,480 | -0.14(-3.06%) |
Apr 30, 2008 | 4.574 | 4.631 | 4.456 | 4.569 | 10,903,480 | -0.03(-0.62%) |
Apr 29, 2008 | 4.664 | 4.706 | 4.550 | 4.597 | 7,232,833 | -0.13(-2.66%) |
Apr 28, 2008 | 4.740 | 4.793 | 4.657 | 4.723 | 10,395,574 | -0.13(-2.65%) |
Apr 25, 2008 | 4.739 | 4.857 | 4.714 | 4.851 | 10,158,764 | +0.13(+2.85%) |
Apr 24, 2008 | 4.437 | 4.750 | 4.430 | 4.717 | 13,807,037 | +0.25(+5.63%) |
Apr 23, 2008 | 4.303 | 4.500 | 4.243 | 4.466 | 20,147,182 | +0.18(+4.20%) |
Apr 22, 2008 | 4.816 | 4.821 | 4.207 | 4.286 | 73,237,952 | -1.33(-23.70%) |
Apr 21, 2008 | 5.509 | 5.804 | 5.509 | 5.617 | 155,207,488 | +0.11(+1.97%) |
Apr 18, 2008 | 5.819 | 5.843 | 5.473 | 5.509 | 14,841,000 | -0.31(-5.26%) |
Apr 17, 2008 | 5.557 | 5.840 | 5.486 | 5.814 | 23,908,338 | +0.25(+4.44%) |
Apr 16, 2008 | 5.261 | 5.587 | 5.217 | 5.567 | 15,434,068 | +0.36(+6.83%) |
Apr 15, 2008 | 5.143 | 5.211 | 5.080 | 5.211 | 5,720,854 | +0.10(+1.96%) |
Apr 14, 2008 | 5.143 | 5.199 | 5.064 | 5.111 | 6,810,495 | +0.04(+0.76%) |
Apr 11, 2008 | 5.059 | 5.220 | 5.016 | 5.073 | 7,887,298 | -0.15(-2.90%) |
Apr 10, 2008 | 5.151 | 5.290 | 5.119 | 5.224 | 5,525,324 | +0.02(+0.41%) |
Apr 09, 2008 | 5.299 | 5.299 | 5.147 | 5.203 | 7,982,428 | -0.07(-1.30%) |
Apr 08, 2008 | 5.216 | 5.294 | 5.059 | 5.271 | 6,456,932 | +0.14(+2.79%) |
Apr 07, 2008 | 5.231 | 5.231 | 5.034 | 5.129 | 5,357,618 | -0.04(-0.86%) |
Apr 04, 2008 | 5.357 | 5.357 | 5.131 | 5.173 | 6,877,506 | -0.16(-3.00%) |
Apr 03, 2008 | 5.114 | 5.449 | 5.107 | 5.333 | 8,989,631 | +0.14(+2.70%) |
Apr 02, 2008 | 5.164 | 5.286 | 5.106 | 5.193 | 9,598,869 | -0.02(-0.44%) |
Apr 01, 2008 | 5.071 | 5.271 | 4.914 | 5.216 | 16,173,436 | +0.27(+5.37%) |
Mar 31, 2008 | 5.167 | 5.193 | 4.840 | 4.950 | 14,527,477 | -0.13(-2.64%) |
Mar 28, 2008 | 5.191 | 5.339 | 5.041 | 5.084 | 9,209,340 | -0.11(-2.12%) |
Mar 27, 2008 | 5.317 | 5.344 | 5.020 | 5.194 | 12,809,180 | -0.21(-3.96%) |
Mar 26, 2008 | 5.286 | 5.416 | 5.186 | 5.409 | 10,948,679 | +0.11(+1.99%) |
Mar 25, 2008 | 5.491 | 5.521 | 5.266 | 5.303 | 12,000,057 | -0.15(-2.75%) |
Mar 24, 2008 | 5.334 | 5.664 | 5.263 | 5.453 | 16,855,936 | +0.28(+5.33%) |
Mar 21, 2008 | 5.429 | 5.429 | 5.109 | 5.177 | 23,523,582 | +0.00(+0.00%) |
Mar 20, 2008 | 5.429 | 5.429 | 5.109 | 5.177 | 23,523,582 | +0.20(+3.93%) |
Mar 19, 2008 | 4.999 | 5.147 | 4.946 | 4.981 | 13,099,148 | -0.02(-0.37%) |
Mar 18, 2008 | 4.823 | 5.000 | 4.783 | 5.000 | 12,411,965 | +0.29(+6.09%) |
Mar 17, 2008 | 4.687 | 4.814 | 4.619 | 4.713 | 9,300,676 | -0.04(-0.81%) |
Mar 14, 2008 | 4.907 | 4.929 | 4.694 | 4.751 | 7,955,303 | -0.14(-2.78%) |
Mar 13, 2008 | 4.794 | 4.904 | 4.650 | 4.887 | 10,044,475 | +0.02(+0.50%) |
Mar 12, 2008 | 4.736 | 4.929 | 4.736 | 4.863 | 15,893,772 | +0.14(+2.90%) |
Mar 11, 2008 | 4.786 | 4.886 | 4.607 | 4.726 | 17,989,502 | -0.02(-0.39%) |
Mar 10, 2008 | 4.571 | 4.776 | 4.500 | 4.744 | 14,317,491 | +0.28(+6.24%) |
Mar 07, 2008 | 4.360 | 4.534 | 4.307 | 4.466 | 10,600,562 | +0.09(+2.09%) |
Mar 06, 2008 | 4.523 | 4.547 | 4.374 | 4.374 | 9,049,691 | -0.21(-4.61%) |
Mar 05, 2008 | 4.526 | 4.659 | 4.484 | 4.586 | 12,135,633 | +0.08(+1.84%) |
Mar 04, 2008 | 4.366 | 4.510 | 4.331 | 4.503 | 8,935,269 | +0.08(+1.87%) |