Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.206 | 5.206 | 4.847 | 4.886 | 1,066,078 | -0.14(-2.78%) |
May 29, 2008 | 5.186 | 5.295 | 4.976 | 5.026 | 1,239,501 | -0.10(-1.95%) |
May 28, 2008 | 5.435 | 5.455 | 4.996 | 5.126 | 1,280,657 | -0.24(-4.46%) |
May 27, 2008 | 5.983 | 6.293 | 5.275 | 5.365 | 1,823,486 | -0.66(-10.93%) |
May 26, 2008 | 5.385 | 6.572 | 5.385 | 6.023 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.385 | 6.572 | 5.385 | 6.023 | 2,702,641 | +0.69(+12.90%) |
May 22, 2008 | 5.953 | 6.053 | 5.235 | 5.335 | 2,225,368 | -0.56(-9.48%) |
May 21, 2008 | 7.469 | 7.918 | 5.754 | 5.894 | 6,029,442 | -1.41(-19.26%) |
May 20, 2008 | 6.163 | 7.529 | 6.133 | 7.300 | 5,444,929 | +1.22(+20.00%) |
May 19, 2008 | 5.026 | 6.113 | 4.837 | 6.083 | 4,508,180 | +1.25(+25.77%) |
May 16, 2008 | 4.398 | 5.225 | 4.298 | 4.837 | 3,874,354 | +0.44(+9.98%) |
May 15, 2008 | 4.707 | 4.787 | 4.158 | 4.398 | 2,950,303 | -0.25(-5.36%) |
May 14, 2008 | 4.996 | 5.086 | 4.617 | 4.647 | 2,319,473 | -0.35(-6.99%) |
May 13, 2008 | 4.986 | 5.166 | 4.537 | 4.996 | 2,628,526 | +0.01(+0.20%) |
May 12, 2008 | 4.787 | 5.016 | 3.640 | 4.986 | 9,663,065 | -0.34(-6.37%) |
May 09, 2008 | 7.828 | 7.938 | 4.737 | 5.325 | 9,365,121 | -2.56(-32.49%) |
May 08, 2008 | 7.729 | 8.157 | 7.399 | 7.888 | 1,349,937 | +0.29(+3.81%) |
May 07, 2008 | 7.350 | 8.417 | 7.350 | 7.599 | 1,815,357 | +0.35(+4.81%) |
May 06, 2008 | 7.479 | 7.838 | 6.442 | 7.250 | 3,728,689 | -0.22(-2.94%) |
May 05, 2008 | 8.786 | 8.786 | 7.230 | 7.469 | 2,662,886 | -1.33(-15.08%) |
May 02, 2008 | 9.055 | 9.055 | 8.586 | 8.796 | 1,194,364 | -0.08(-0.90%) |
May 01, 2008 | 9.723 | 9.723 | 8.696 | 8.875 | 2,187,582 | -0.84(-8.62%) |
Apr 30, 2008 | 10.20 | 10.42 | 9.175 | 9.713 | 2,346,152 | -0.57(-5.53%) |
Apr 29, 2008 | 10.76 | 10.76 | 10.09 | 10.28 | 1,403,905 | -0.39(-3.64%) |
Apr 28, 2008 | 10.65 | 10.72 | 10.08 | 10.67 | 1,601,220 | +0.02(+0.19%) |
Apr 25, 2008 | 10.54 | 10.71 | 9.922 | 10.65 | 1,792,670 | +0.18(+1.71%) |
Apr 24, 2008 | 10.33 | 10.97 | 9.823 | 10.47 | 3,817,125 | +0.57(+5.74%) |
Apr 23, 2008 | 8.985 | 10.07 | 8.975 | 9.903 | 4,020,144 | +0.70(+7.58%) |
Apr 22, 2008 | 7.380 | 9.424 | 6.721 | 9.204 | 9,168,933 | +2.11(+29.82%) |
Apr 21, 2008 | 11.19 | 11.25 | 6.741 | 7.090 | 6,682,423 | -4.05(-36.35%) |
Apr 18, 2008 | 10.91 | 11.22 | 10.47 | 11.14 | 3,095,770 | +0.31(+2.86%) |
Apr 17, 2008 | 13.05 | 13.56 | 9.962 | 10.83 | 4,982,917 | -2.02(-15.75%) |
Apr 16, 2008 | 14.47 | 14.47 | 10.72 | 12.85 | 6,282,033 | -1.31(-9.23%) |
Apr 15, 2008 | 16.11 | 16.53 | 13.78 | 14.16 | 2,395,402 | -1.86(-11.64%) |
Apr 14, 2008 | 15.95 | 16.34 | 15.65 | 16.03 | 1,140,664 | +0.41(+2.62%) |
Apr 11, 2008 | 18.05 | 18.29 | 15.55 | 15.62 | 3,037,463 | -2.88(-15.58%) |
Apr 10, 2008 | 20.05 | 20.45 | 18.35 | 18.50 | 1,576,671 | -2.10(-10.21%) |
Apr 09, 2008 | 19.45 | 21.16 | 19.44 | 20.60 | 1,505,561 | +1.14(+5.84%) |
Apr 08, 2008 | 19.24 | 19.84 | 19.24 | 19.47 | 237,805 | -0.16(-0.81%) |
Apr 07, 2008 | 19.94 | 20.08 | 19.47 | 19.63 | 821,091 | -0.24(-1.21%) |
Apr 04, 2008 | 20.54 | 20.54 | 19.38 | 19.86 | 783,083 | +0.17(+0.86%) |
Apr 03, 2008 | 19.36 | 19.96 | 19.15 | 19.70 | 613,944 | +0.33(+1.70%) |
Apr 02, 2008 | 19.36 | 20.43 | 18.95 | 19.37 | 652,549 | -0.06(-0.31%) |
Apr 01, 2008 | 19.74 | 19.90 | 19.16 | 19.43 | 790,350 | -0.32(-1.62%) |
Mar 31, 2008 | 20.66 | 21.24 | 19.11 | 19.75 | 1,211,313 | -1.02(-4.90%) |
Mar 28, 2008 | 21.55 | 21.74 | 20.49 | 20.76 | 616,951 | -0.77(-3.57%) |
Mar 27, 2008 | 23.11 | 23.11 | 21.34 | 21.53 | 749,282 | -1.12(-4.93%) |
Mar 26, 2008 | 22.15 | 23.14 | 21.64 | 22.65 | 486,803 | +0.82(+3.75%) |
Mar 25, 2008 | 22.97 | 23.24 | 21.59 | 21.83 | 701,504 | -0.96(-4.20%) |
Mar 24, 2008 | 22.28 | 23.47 | 22.14 | 22.79 | 383,669 | +0.35(+1.56%) |
Mar 21, 2008 | 22.45 | 22.47 | 21.60 | 22.44 | 667,065 | +0.00(+0.00%) |
Mar 20, 2008 | 22.45 | 22.47 | 21.60 | 22.44 | 667,065 | -0.12(-0.53%) |
Mar 19, 2008 | 23.99 | 25.63 | 21.95 | 22.56 | 970,639 | -1.67(-6.88%) |
Mar 18, 2008 | 23.37 | 24.23 | 22.02 | 24.22 | 878,373 | +1.11(+4.79%) |
Mar 17, 2008 | 24.25 | 24.28 | 19.50 | 23.12 | 2,352,792 | -1.47(-5.96%) |
Mar 14, 2008 | 25.54 | 25.78 | 24.52 | 24.58 | 1,620,985 | -0.91(-3.56%) |
Mar 13, 2008 | 25.94 | 26.42 | 25.06 | 25.49 | 688,460 | -0.76(-2.89%) |
Mar 12, 2008 | 27.25 | 27.25 | 26.17 | 26.25 | 407,528 | -0.62(-2.30%) |
Mar 11, 2008 | 26.78 | 27.85 | 25.93 | 26.87 | 257,103 | +0.29(+1.09%) |
Mar 10, 2008 | 26.60 | 27.17 | 26.33 | 26.58 | 492,162 | -0.02(-0.08%) |
Mar 07, 2008 | 27.49 | 28.10 | 26.10 | 26.60 | 713,674 | -1.28(-4.58%) |
Mar 06, 2008 | 29.43 | 29.67 | 27.84 | 27.87 | 611,567 | -1.66(-5.61%) |
Mar 05, 2008 | 29.44 | 29.68 | 29.32 | 29.53 | 656,316 | +0.16(+0.54%) |
Mar 04, 2008 | 29.75 | 29.92 | 28.92 | 29.37 | 674,371 | -0.57(-1.90%) |