Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.545 | 5.545 | 5.343 | 5.487 | 5,033,101 | -0.04(-0.65%) |
May 29, 2008 | 5.573 | 5.869 | 5.263 | 5.523 | 8,743,997 | -0.35(-5.90%) |
May 28, 2008 | 5.227 | 5.898 | 5.227 | 5.869 | 10,749,687 | +0.70(+13.53%) |
May 27, 2008 | 4.968 | 5.220 | 4.968 | 5.170 | 3,221,983 | +0.14(+2.72%) |
May 26, 2008 | 5.134 | 5.134 | 4.939 | 5.033 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.134 | 5.134 | 4.939 | 5.033 | 2,370,373 | -0.11(-2.10%) |
May 22, 2008 | 5.018 | 5.235 | 4.939 | 5.141 | 3,491,261 | +0.14(+2.89%) |
May 21, 2008 | 5.372 | 5.444 | 4.975 | 4.997 | 6,525,765 | -0.35(-6.60%) |
May 20, 2008 | 5.530 | 5.602 | 5.321 | 5.350 | 3,409,883 | -0.27(-4.87%) |
May 19, 2008 | 5.465 | 5.732 | 5.321 | 5.624 | 7,115,123 | +0.15(+2.77%) |
May 16, 2008 | 5.480 | 5.516 | 5.227 | 5.472 | 5,156,206 | -0.01(-0.26%) |
May 15, 2008 | 5.271 | 5.516 | 5.119 | 5.487 | 3,969,916 | +0.21(+3.96%) |
May 14, 2008 | 5.292 | 5.393 | 5.242 | 5.278 | 3,803,705 | +0.01(+0.14%) |
May 13, 2008 | 5.112 | 5.271 | 5.083 | 5.271 | 3,276,221 | +0.20(+3.98%) |
May 12, 2008 | 5.054 | 5.134 | 4.968 | 5.069 | 2,981,326 | +0.09(+1.74%) |
May 09, 2008 | 4.867 | 5.062 | 4.867 | 4.982 | 2,886,130 | +0.02(+0.44%) |
May 08, 2008 | 4.953 | 5.040 | 4.845 | 4.961 | 3,884,179 | +0.01(+0.29%) |
May 07, 2008 | 4.961 | 5.069 | 4.896 | 4.946 | 3,363,882 | -0.01(-0.29%) |
May 06, 2008 | 4.982 | 4.982 | 4.802 | 4.961 | 5,177,895 | +0.00(+0.00%) |
May 05, 2008 | 5.148 | 5.184 | 4.917 | 4.961 | 3,908,438 | -0.17(-3.23%) |
May 02, 2008 | 5.314 | 5.314 | 5.069 | 5.126 | 3,185,749 | -0.04(-0.84%) |
May 01, 2008 | 5.076 | 5.321 | 4.997 | 5.170 | 5,880,526 | +0.07(+1.41%) |
Apr 30, 2008 | 5.177 | 5.328 | 5.069 | 5.098 | 5,963,309 | -0.06(-1.12%) |
Apr 29, 2008 | 4.658 | 5.170 | 4.578 | 5.155 | 7,173,088 | +0.45(+9.49%) |
Apr 28, 2008 | 4.852 | 4.852 | 4.456 | 4.708 | 6,139,536 | -0.13(-2.68%) |
Apr 25, 2008 | 4.788 | 4.838 | 4.528 | 4.838 | 4,167,922 | +0.19(+4.03%) |
Apr 24, 2008 | 4.405 | 4.730 | 4.398 | 4.651 | 3,458,550 | +0.28(+6.44%) |
Apr 23, 2008 | 4.312 | 4.477 | 4.268 | 4.369 | 2,620,560 | +0.06(+1.34%) |
Apr 22, 2008 | 4.319 | 4.348 | 4.218 | 4.312 | 5,227,528 | -0.01(-0.33%) |
Apr 21, 2008 | 4.391 | 4.391 | 4.304 | 4.326 | 4,863,472 | -0.04(-0.83%) |
Apr 18, 2008 | 4.326 | 4.463 | 4.308 | 4.362 | 6,508,081 | +0.11(+2.54%) |
Apr 17, 2008 | 4.449 | 4.449 | 4.175 | 4.254 | 8,041,660 | -0.20(-4.53%) |
Apr 16, 2008 | 4.362 | 4.586 | 4.304 | 4.456 | 6,533,926 | +0.12(+2.66%) |
Apr 15, 2008 | 4.427 | 4.463 | 4.304 | 4.340 | 4,481,181 | -0.06(-1.31%) |
Apr 14, 2008 | 4.362 | 4.441 | 4.312 | 4.398 | 4,516,790 | +0.07(+1.67%) |
Apr 11, 2008 | 4.550 | 4.550 | 4.304 | 4.326 | 5,866,566 | -0.26(-5.66%) |
Apr 10, 2008 | 4.578 | 4.658 | 3.908 | 4.586 | 8,583,729 | -0.03(-0.62%) |
Apr 09, 2008 | 4.867 | 4.953 | 4.614 | 4.614 | 4,760,098 | -0.28(-5.74%) |
Apr 08, 2008 | 4.925 | 4.975 | 4.838 | 4.896 | 3,947,640 | -0.06(-1.16%) |
Apr 07, 2008 | 5.062 | 5.119 | 4.903 | 4.953 | 4,036,614 | -0.08(-1.58%) |
Apr 04, 2008 | 5.184 | 5.191 | 4.997 | 5.033 | 4,205,315 | -0.16(-3.06%) |
Apr 03, 2008 | 5.162 | 5.263 | 4.975 | 5.191 | 6,817,117 | +0.01(+0.14%) |
Apr 02, 2008 | 5.436 | 5.494 | 5.062 | 5.184 | 9,450,306 | -0.24(-4.39%) |
Apr 01, 2008 | 5.148 | 5.458 | 5.126 | 5.422 | 3,247,511 | +0.30(+5.77%) |
Mar 31, 2008 | 5.062 | 5.199 | 4.939 | 5.126 | 3,299,808 | +0.09(+1.72%) |
Mar 28, 2008 | 5.328 | 5.335 | 4.989 | 5.040 | 5,945,971 | -0.49(-8.87%) |
Mar 27, 2008 | 5.775 | 5.847 | 5.530 | 5.530 | 2,481,812 | -0.23(-4.00%) |
Mar 26, 2008 | 5.948 | 5.948 | 5.725 | 5.761 | 2,293,522 | -0.20(-3.39%) |
Mar 25, 2008 | 6.028 | 6.107 | 5.804 | 5.963 | 2,820,319 | +0.00(+0.00%) |
Mar 24, 2008 | 5.602 | 6.150 | 5.566 | 5.963 | 3,115,437 | +0.39(+6.99%) |
Mar 21, 2008 | 5.299 | 5.660 | 5.263 | 5.573 | 6,313,664 | +0.00(+0.00%) |
Mar 20, 2008 | 5.299 | 5.660 | 5.263 | 5.573 | 6,312,970 | +0.29(+5.46%) |
Mar 19, 2008 | 5.494 | 5.581 | 5.278 | 5.285 | 3,387,090 | -0.19(-3.55%) |
Mar 18, 2008 | 5.379 | 5.523 | 5.227 | 5.480 | 5,257,419 | +0.20(+3.83%) |
Mar 17, 2008 | 5.372 | 5.465 | 5.199 | 5.278 | 3,988,974 | -0.23(-4.19%) |
Mar 14, 2008 | 5.703 | 5.783 | 5.314 | 5.509 | 3,666,207 | -0.18(-3.17%) |
Mar 13, 2008 | 5.646 | 5.696 | 5.386 | 5.689 | 4,559,252 | -0.04(-0.75%) |
Mar 12, 2008 | 5.537 | 5.905 | 5.480 | 5.732 | 5,710,701 | +0.22(+3.92%) |
Mar 11, 2008 | 5.184 | 5.624 | 5.184 | 5.516 | 5,043,927 | +0.46(+9.13%) |
Mar 10, 2008 | 5.350 | 5.472 | 5.054 | 5.054 | 3,823,167 | -0.30(-5.53%) |
Mar 07, 2008 | 5.314 | 5.566 | 5.206 | 5.350 | 5,095,042 | -0.10(-1.85%) |
Mar 06, 2008 | 6.085 | 6.129 | 5.451 | 5.451 | 5,375,646 | -0.68(-11.06%) |
Mar 05, 2008 | 7.102 | 7.102 | 5.984 | 6.129 | 12,149,409 | -0.99(-13.88%) |
Mar 04, 2008 | 6.641 | 7.118 | 6.633 | 7.116 | 5,581,758 | +0.43(+6.36%) |