Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 3.287 | 3.287 | 2.869 | 2.877 | 7,871,239 | -0.37(-11.34%) |
Jun 27, 2008 | 3.379 | 3.395 | 3.237 | 3.245 | 6,174,659 | -0.13(-3.96%) |
Jun 26, 2008 | 3.471 | 3.538 | 3.362 | 3.379 | 3,807,428 | -0.19(-5.39%) |
Jun 25, 2008 | 3.671 | 4.207 | 3.513 | 3.571 | 9,935,999 | +0.20(+5.96%) |
Jun 24, 2008 | 3.437 | 3.504 | 3.203 | 3.370 | 3,784,834 | +0.03(+0.75%) |
Jun 23, 2008 | 4.031 | 4.031 | 3.287 | 3.345 | 9,588,866 | -0.67(-16.67%) |
Jun 20, 2008 | 4.148 | 4.223 | 3.872 | 4.014 | 8,008,732 | -0.18(-4.19%) |
Jun 19, 2008 | 4.558 | 4.558 | 3.697 | 4.190 | 19,739,746 | -1.03(-19.71%) |
Jun 18, 2008 | 5.010 | 5.219 | 4.934 | 5.219 | 2,020,205 | +0.13(+2.63%) |
Jun 17, 2008 | 5.185 | 5.185 | 4.968 | 5.085 | 1,996,068 | +0.09(+1.84%) |
Jun 16, 2008 | 4.800 | 5.018 | 4.692 | 4.993 | 2,391,097 | +0.35(+7.57%) |
Jun 13, 2008 | 4.307 | 4.750 | 4.307 | 4.642 | 1,741,236 | +0.14(+3.16%) |
Jun 12, 2008 | 4.558 | 4.767 | 4.433 | 4.499 | 2,440,536 | -0.11(-2.36%) |
Jun 11, 2008 | 4.859 | 4.934 | 4.608 | 4.608 | 2,927,891 | -0.27(-5.49%) |
Jun 10, 2008 | 4.809 | 4.959 | 4.341 | 4.876 | 6,120,140 | +0.48(+10.84%) |
Jun 09, 2008 | 5.436 | 5.578 | 4.232 | 4.399 | 9,499,054 | -1.18(-21.14%) |
Jun 06, 2008 | 5.904 | 5.913 | 5.545 | 5.578 | 1,097,720 | -0.36(-6.06%) |
Jun 05, 2008 | 5.854 | 6.105 | 5.821 | 5.938 | 1,721,162 | +0.11(+1.87%) |
Jun 04, 2008 | 5.854 | 5.989 | 5.612 | 5.829 | 3,116,144 | -0.03(-0.57%) |
Jun 03, 2008 | 5.838 | 5.959 | 5.737 | 5.863 | 1,882,847 | +0.06(+1.01%) |
Jun 02, 2008 | 5.996 | 5.996 | 5.762 | 5.804 | 1,657,604 | -0.23(-3.74%) |
May 30, 2008 | 6.105 | 6.122 | 5.904 | 6.030 | 982,420 | -0.10(-1.64%) |
May 29, 2008 | 5.804 | 6.205 | 5.796 | 6.130 | 1,309,350 | +0.28(+4.86%) |
May 28, 2008 | 5.896 | 5.980 | 5.779 | 5.846 | 1,436,606 | -0.08(-1.41%) |
May 27, 2008 | 6.088 | 6.197 | 5.712 | 5.930 | 2,864,163 | -0.21(-3.41%) |
May 26, 2008 | 6.189 | 6.289 | 6.114 | 6.139 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.189 | 6.289 | 6.114 | 6.139 | 1,492,936 | -0.10(-1.61%) |
May 22, 2008 | 6.072 | 6.314 | 6.030 | 6.239 | 1,775,527 | +0.18(+2.90%) |
May 21, 2008 | 6.348 | 6.373 | 5.955 | 6.063 | 2,036,638 | -0.28(-4.48%) |
May 20, 2008 | 6.339 | 6.507 | 6.147 | 6.348 | 1,487,383 | -0.08(-1.30%) |
May 19, 2008 | 6.749 | 6.808 | 6.381 | 6.431 | 1,747,701 | -0.31(-4.59%) |
May 16, 2008 | 6.774 | 6.875 | 6.548 | 6.741 | 1,443,966 | -0.07(-0.98%) |
May 15, 2008 | 6.632 | 6.900 | 6.381 | 6.808 | 3,111,953 | +0.15(+2.26%) |
May 14, 2008 | 6.306 | 6.716 | 6.306 | 6.657 | 1,378,073 | +0.35(+5.57%) |
May 13, 2008 | 6.389 | 6.465 | 6.147 | 6.306 | 1,076,977 | -0.08(-1.31%) |
May 12, 2008 | 6.289 | 6.465 | 6.239 | 6.389 | 1,181,309 | +0.09(+1.46%) |
May 09, 2008 | 6.022 | 6.323 | 5.963 | 6.298 | 748,722 | +0.28(+4.58%) |
May 08, 2008 | 6.038 | 6.172 | 5.971 | 6.022 | 1,202,961 | -0.05(-0.83%) |
May 07, 2008 | 6.306 | 6.448 | 6.038 | 6.072 | 1,226,023 | -0.24(-3.84%) |
May 06, 2008 | 6.373 | 6.540 | 6.105 | 6.314 | 1,568,281 | -0.10(-1.56%) |
May 05, 2008 | 6.682 | 6.682 | 6.364 | 6.415 | 1,079,665 | -0.21(-3.16%) |
May 02, 2008 | 6.891 | 6.900 | 6.557 | 6.624 | 1,347,009 | -0.22(-3.18%) |
May 01, 2008 | 6.465 | 6.866 | 6.431 | 6.841 | 2,913,963 | +0.32(+4.87%) |
Apr 30, 2008 | 6.565 | 6.707 | 6.348 | 6.523 | 1,966,007 | -0.01(-0.13%) |
Apr 29, 2008 | 6.699 | 6.732 | 6.507 | 6.532 | 2,008,251 | -0.08(-1.26%) |
Apr 28, 2008 | 6.465 | 6.691 | 6.364 | 6.615 | 987,407 | +0.08(+1.15%) |
Apr 25, 2008 | 6.565 | 6.665 | 6.356 | 6.540 | 1,192,744 | +0.00(+0.00%) |
Apr 24, 2008 | 6.289 | 6.565 | 6.088 | 6.540 | 2,482,611 | +0.29(+4.69%) |
Apr 23, 2008 | 6.473 | 6.523 | 6.222 | 6.247 | 1,773,070 | -0.21(-3.24%) |
Apr 22, 2008 | 6.465 | 6.532 | 6.306 | 6.456 | 1,914,961 | -0.05(-0.77%) |
Apr 21, 2008 | 6.515 | 6.565 | 6.172 | 6.507 | 1,469,792 | +0.05(+0.78%) |
Apr 18, 2008 | 6.691 | 6.707 | 6.389 | 6.456 | 3,394,747 | -0.10(-1.53%) |
Apr 17, 2008 | 6.473 | 6.774 | 6.364 | 6.557 | 3,142,764 | +0.04(+0.64%) |
Apr 16, 2008 | 6.389 | 6.565 | 6.239 | 6.515 | 3,008,308 | +0.24(+3.87%) |
Apr 15, 2008 | 6.565 | 6.599 | 6.047 | 6.272 | 3,827,754 | -0.26(-3.97%) |
Apr 14, 2008 | 6.197 | 6.573 | 6.080 | 6.532 | 4,103,347 | +0.30(+4.83%) |
Apr 11, 2008 | 6.214 | 6.348 | 6.055 | 6.231 | 4,854,019 | -0.08(-1.19%) |
Apr 10, 2008 | 6.063 | 6.356 | 5.628 | 6.306 | 11,164,049 | +0.54(+9.43%) |
Apr 09, 2008 | 5.996 | 6.272 | 5.662 | 5.762 | 4,591,959 | -0.27(-4.44%) |
Apr 08, 2008 | 6.114 | 6.147 | 5.980 | 6.030 | 2,229,470 | -0.12(-1.90%) |
Apr 07, 2008 | 6.063 | 6.398 | 5.938 | 6.147 | 3,634,055 | +0.07(+1.10%) |
Apr 04, 2008 | 6.130 | 6.189 | 5.971 | 6.080 | 4,544,509 | -0.03(-0.55%) |
Apr 03, 2008 | 5.896 | 6.180 | 5.695 | 6.114 | 4,008,884 | +0.18(+2.96%) |
Apr 02, 2008 | 5.746 | 6.063 | 5.645 | 5.938 | 4,594,287 | +0.17(+2.90%) |