Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.115 | 5.293 | 5.043 | 5.277 | 1,424,128 | +0.16(+3.08%) |
May 29, 2008 | 5.120 | 5.275 | 5.110 | 5.120 | 1,033,768 | -0.02(-0.49%) |
May 28, 2008 | 5.138 | 5.162 | 5.010 | 5.145 | 643,516 | +0.03(+0.64%) |
May 27, 2008 | 4.950 | 5.176 | 4.950 | 5.112 | 835,704 | +0.16(+3.28%) |
May 26, 2008 | 5.013 | 5.025 | 4.865 | 4.950 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.013 | 5.025 | 4.865 | 4.950 | 869,148 | -0.10(-2.08%) |
May 22, 2008 | 5.098 | 5.115 | 4.900 | 5.055 | 1,203,576 | -0.03(-0.59%) |
May 21, 2008 | 4.835 | 5.185 | 4.797 | 5.085 | 2,773,148 | +0.29(+6.05%) |
May 20, 2008 | 4.787 | 4.850 | 4.737 | 4.795 | 961,088 | -0.02(-0.47%) |
May 19, 2008 | 4.805 | 4.878 | 4.790 | 4.817 | 1,116,800 | +0.00(+0.00%) |
May 16, 2008 | 4.850 | 4.867 | 4.695 | 4.817 | 1,154,280 | -0.02(-0.36%) |
May 15, 2008 | 4.843 | 4.895 | 4.787 | 4.835 | 1,173,232 | -0.03(-0.57%) |
May 14, 2008 | 4.763 | 4.910 | 4.763 | 4.862 | 1,359,188 | +0.09(+1.89%) |
May 13, 2008 | 4.825 | 4.845 | 4.713 | 4.772 | 1,512,552 | -0.05(-1.14%) |
May 12, 2008 | 4.782 | 4.875 | 4.728 | 4.827 | 1,413,008 | +0.03(+0.73%) |
May 09, 2008 | 4.690 | 4.850 | 4.690 | 4.793 | 1,054,308 | -0.00(-0.05%) |
May 08, 2008 | 4.753 | 4.810 | 4.720 | 4.795 | 1,763,160 | +0.03(+0.63%) |
May 07, 2008 | 4.620 | 4.843 | 4.615 | 4.765 | 3,337,816 | +0.14(+3.03%) |
May 06, 2008 | 4.585 | 4.690 | 4.540 | 4.625 | 1,757,392 | +0.04(+0.93%) |
May 05, 2008 | 4.530 | 4.635 | 4.530 | 4.582 | 1,571,192 | +0.03(+0.77%) |
May 02, 2008 | 4.710 | 4.710 | 4.455 | 4.548 | 2,197,724 | -0.11(-2.47%) |
May 01, 2008 | 4.612 | 4.740 | 4.525 | 4.662 | 1,760,732 | +0.07(+1.52%) |
Apr 30, 2008 | 4.540 | 4.665 | 4.365 | 4.593 | 2,782,788 | -0.02(-0.38%) |
Apr 29, 2008 | 4.598 | 4.725 | 4.520 | 4.610 | 4,487,908 | +0.23(+5.19%) |
Apr 28, 2008 | 4.213 | 4.475 | 4.213 | 4.383 | 3,529,104 | +0.17(+4.10%) |
Apr 25, 2008 | 4.050 | 4.367 | 4.022 | 4.210 | 3,169,292 | +0.19(+4.66%) |
Apr 24, 2008 | 3.967 | 4.050 | 3.857 | 4.022 | 1,911,304 | +0.04(+1.13%) |
Apr 23, 2008 | 3.812 | 4.013 | 3.760 | 3.978 | 2,412,260 | +0.17(+4.53%) |
Apr 22, 2008 | 3.570 | 4.173 | 3.570 | 3.805 | 7,025,888 | +0.32(+9.10%) |
Apr 21, 2008 | 3.382 | 3.560 | 3.382 | 3.487 | 2,611,048 | +0.06(+1.90%) |
Apr 18, 2008 | 3.428 | 3.500 | 3.375 | 3.422 | 1,969,392 | +0.06(+1.86%) |
Apr 17, 2008 | 3.357 | 3.381 | 3.315 | 3.360 | 1,951,092 | -0.02(-0.59%) |
Apr 16, 2008 | 3.450 | 3.458 | 3.350 | 3.380 | 3,036,492 | -0.04(-1.24%) |
Apr 15, 2008 | 3.345 | 3.455 | 3.345 | 3.422 | 2,296,852 | +0.10(+2.93%) |
Apr 14, 2008 | 3.388 | 3.388 | 3.275 | 3.325 | 1,418,632 | -0.07(-2.13%) |
Apr 11, 2008 | 3.458 | 3.458 | 3.382 | 3.397 | 1,445,600 | -0.03(-0.80%) |
Apr 10, 2008 | 3.482 | 3.553 | 3.370 | 3.425 | 1,621,600 | -0.06(-1.65%) |
Apr 09, 2008 | 3.575 | 3.592 | 3.455 | 3.482 | 1,199,600 | -0.10(-2.79%) |
Apr 08, 2008 | 3.507 | 3.632 | 3.500 | 3.583 | 1,784,000 | +0.06(+1.63%) |
Apr 07, 2008 | 3.583 | 3.587 | 3.478 | 3.525 | 1,235,800 | -0.04(-1.12%) |
Apr 04, 2008 | 3.553 | 3.638 | 3.500 | 3.565 | 1,320,792 | +0.01(+0.35%) |
Apr 03, 2008 | 3.485 | 3.615 | 3.455 | 3.553 | 1,689,276 | +0.04(+1.21%) |
Apr 02, 2008 | 3.632 | 3.632 | 3.480 | 3.510 | 2,712,800 | -0.12(-3.24%) |
Apr 01, 2008 | 3.575 | 3.655 | 3.555 | 3.627 | 2,659,576 | +0.14(+4.09%) |
Mar 31, 2008 | 3.547 | 3.612 | 3.480 | 3.485 | 2,796,400 | -0.05(-1.34%) |
Mar 28, 2008 | 3.658 | 3.665 | 3.513 | 3.533 | 2,454,400 | -0.11(-3.09%) |
Mar 27, 2008 | 3.675 | 3.737 | 3.645 | 3.645 | 1,867,732 | +0.00(+0.07%) |
Mar 26, 2008 | 3.685 | 3.750 | 3.618 | 3.643 | 2,256,800 | -0.06(-1.75%) |
Mar 25, 2008 | 3.720 | 3.745 | 3.663 | 3.708 | 2,130,000 | +0.03(+0.82%) |
Mar 24, 2008 | 3.735 | 3.735 | 3.585 | 3.678 | 3,406,400 | -0.05(-1.28%) |
Mar 21, 2008 | 3.490 | 3.780 | 3.395 | 3.725 | 9,399,832 | +0.00(+0.00%) |
Mar 20, 2008 | 3.490 | 3.780 | 3.395 | 3.725 | 9,399,832 | +0.26(+7.50%) |
Mar 19, 2008 | 4.312 | 4.372 | 3.420 | 3.465 | 14,227,960 | -0.99(-22.27%) |
Mar 18, 2008 | 4.470 | 4.515 | 4.268 | 4.457 | 2,477,600 | +0.08(+1.83%) |
Mar 17, 2008 | 4.207 | 4.475 | 4.202 | 4.378 | 2,658,204 | +0.05(+1.21%) |
Mar 14, 2008 | 4.492 | 4.492 | 4.272 | 4.325 | 3,566,740 | -0.12(-2.70%) |
Mar 13, 2008 | 4.162 | 4.487 | 4.145 | 4.445 | 5,241,904 | +0.24(+5.77%) |
Mar 12, 2008 | 3.800 | 4.310 | 3.777 | 4.202 | 5,529,800 | +0.35(+9.01%) |
Mar 11, 2008 | 4.162 | 4.332 | 3.800 | 3.855 | 5,901,264 | -0.45(-10.56%) |
Mar 10, 2008 | 4.508 | 4.517 | 4.290 | 4.310 | 2,540,712 | -0.19(-4.22%) |
Mar 07, 2008 | 4.350 | 4.558 | 4.350 | 4.500 | 2,906,400 | +0.11(+2.51%) |
Mar 06, 2008 | 4.412 | 4.473 | 4.350 | 4.390 | 3,021,756 | -0.04(-0.85%) |
Mar 05, 2008 | 4.585 | 4.645 | 4.407 | 4.428 | 2,572,000 | -0.18(-3.91%) |
Mar 04, 2008 | 4.545 | 4.643 | 4.480 | 4.607 | 5,028,400 | +0.03(+0.60%) |