Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.238 | 5.303 | 5.157 | 5.245 | 4,696,392 | +0.04(+0.83%) |
May 29, 2008 | 5.195 | 5.274 | 5.123 | 5.202 | 19,477,562 | +0.12(+2.27%) |
May 28, 2008 | 5.014 | 5.187 | 4.906 | 5.086 | 4,426,760 | -0.11(-2.08%) |
May 27, 2008 | 5.123 | 5.231 | 5.094 | 5.195 | 1,629,914 | +0.09(+1.69%) |
May 26, 2008 | 5.202 | 5.209 | 5.050 | 5.108 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.202 | 5.209 | 5.050 | 5.108 | 3,571,017 | -0.12(-2.34%) |
May 22, 2008 | 5.086 | 5.231 | 5.050 | 5.231 | 1,762,644 | +0.15(+2.98%) |
May 21, 2008 | 5.108 | 5.216 | 5.014 | 5.079 | 4,221,333 | -0.03(-0.56%) |
May 20, 2008 | 5.151 | 5.245 | 5.086 | 5.108 | 2,787,795 | -0.09(-1.80%) |
May 19, 2008 | 5.130 | 5.238 | 5.115 | 5.202 | 3,155,049 | +0.06(+1.12%) |
May 16, 2008 | 5.072 | 5.173 | 4.913 | 5.144 | 2,795,073 | +0.09(+1.86%) |
May 15, 2008 | 4.928 | 5.065 | 4.913 | 5.050 | 3,732,741 | +0.10(+2.04%) |
May 14, 2008 | 4.906 | 4.993 | 4.863 | 4.949 | 835,187 | +0.04(+0.88%) |
May 13, 2008 | 4.884 | 4.949 | 4.834 | 4.906 | 1,116,680 | +0.02(+0.44%) |
May 12, 2008 | 4.993 | 4.993 | 4.747 | 4.884 | 1,964,186 | -0.06(-1.31%) |
May 09, 2008 | 4.978 | 5.037 | 4.900 | 4.949 | 1,069,945 | -0.08(-1.58%) |
May 08, 2008 | 5.036 | 5.065 | 4.978 | 5.029 | 1,983,502 | +0.00(+0.00%) |
May 07, 2008 | 5.043 | 5.123 | 4.985 | 5.029 | 2,494,767 | -0.02(-0.43%) |
May 06, 2008 | 4.942 | 5.086 | 4.899 | 5.050 | 1,660,476 | +0.02(+0.43%) |
May 05, 2008 | 5.108 | 5.108 | 4.978 | 5.029 | 1,633,493 | -0.08(-1.55%) |
May 02, 2008 | 5.216 | 5.332 | 5.022 | 5.108 | 2,109,162 | -0.08(-1.53%) |
May 01, 2008 | 5.050 | 5.346 | 4.981 | 5.187 | 4,231,631 | +0.14(+2.86%) |
Apr 30, 2008 | 4.978 | 5.180 | 4.856 | 5.043 | 4,485,040 | +0.09(+1.75%) |
Apr 29, 2008 | 4.884 | 4.971 | 4.762 | 4.957 | 1,949,593 | +0.12(+2.38%) |
Apr 28, 2008 | 4.834 | 4.928 | 4.740 | 4.841 | 860,530 | -0.04(-0.89%) |
Apr 25, 2008 | 4.993 | 4.993 | 4.812 | 4.884 | 1,214,601 | -0.02(-0.44%) |
Apr 24, 2008 | 4.964 | 4.971 | 4.791 | 4.906 | 2,618,938 | +0.01(+0.29%) |
Apr 23, 2008 | 5.029 | 5.050 | 4.819 | 4.892 | 1,795,842 | -0.12(-2.45%) |
Apr 22, 2008 | 4.957 | 5.014 | 4.791 | 5.014 | 1,509,043 | +0.03(+0.58%) |
Apr 21, 2008 | 4.949 | 5.086 | 4.913 | 4.985 | 1,765,327 | +0.01(+0.15%) |
Apr 18, 2008 | 5.022 | 5.086 | 4.892 | 4.978 | 2,345,913 | +0.05(+1.02%) |
Apr 17, 2008 | 4.783 | 5.065 | 4.769 | 4.928 | 1,969,182 | +0.13(+2.71%) |
Apr 16, 2008 | 4.675 | 4.848 | 4.646 | 4.798 | 2,435,626 | +0.18(+3.91%) |
Apr 15, 2008 | 4.567 | 4.636 | 4.408 | 4.617 | 3,504,786 | +0.05(+1.11%) |
Apr 14, 2008 | 4.639 | 4.690 | 4.524 | 4.567 | 7,438,690 | -0.07(-1.56%) |
Apr 11, 2008 | 4.776 | 4.798 | 4.632 | 4.639 | 3,461,894 | -0.19(-3.89%) |
Apr 10, 2008 | 4.755 | 4.841 | 4.632 | 4.827 | 4,524,577 | +0.04(+0.91%) |
Apr 09, 2008 | 4.863 | 4.863 | 4.755 | 4.783 | 2,333,073 | -0.01(-0.30%) |
Apr 08, 2008 | 4.783 | 4.841 | 4.747 | 4.798 | 2,752,585 | -0.04(-0.75%) |
Apr 07, 2008 | 4.870 | 4.920 | 4.740 | 4.834 | 4,075,911 | -0.01(-0.30%) |
Apr 04, 2008 | 4.755 | 4.906 | 4.747 | 4.848 | 4,282,079 | +0.03(+0.60%) |
Apr 03, 2008 | 4.906 | 4.935 | 4.726 | 4.819 | 4,595,620 | -0.12(-2.48%) |
Apr 02, 2008 | 5.086 | 5.101 | 4.935 | 4.942 | 3,844,394 | -0.12(-2.28%) |
Apr 01, 2008 | 4.718 | 5.094 | 4.718 | 5.058 | 4,668,679 | +0.51(+11.27%) |
Mar 31, 2008 | 4.466 | 4.668 | 4.466 | 4.545 | 3,414,281 | +0.04(+0.80%) |
Mar 28, 2008 | 4.603 | 4.654 | 4.372 | 4.509 | 3,431,766 | -0.08(-1.73%) |
Mar 27, 2008 | 4.906 | 4.971 | 4.589 | 4.589 | 2,044,381 | -0.30(-6.06%) |
Mar 26, 2008 | 5.065 | 5.115 | 4.856 | 4.884 | 3,880,106 | -0.21(-4.11%) |
Mar 25, 2008 | 5.022 | 5.195 | 4.920 | 5.094 | 4,901,064 | +0.07(+1.44%) |
Mar 24, 2008 | 5.245 | 5.288 | 4.783 | 5.022 | 6,019,104 | -0.06(-1.28%) |
Mar 21, 2008 | 4.387 | 5.281 | 4.387 | 5.086 | 19,294,378 | +0.00(+0.00%) |
Mar 20, 2008 | 4.387 | 5.281 | 4.387 | 5.086 | 19,294,378 | +0.70(+15.95%) |
Mar 19, 2008 | 4.827 | 5.086 | 4.343 | 4.387 | 8,851,348 | -0.24(-5.15%) |
Mar 18, 2008 | 4.221 | 4.776 | 4.221 | 4.625 | 10,596,784 | +0.61(+15.29%) |
Mar 17, 2008 | 3.910 | 4.127 | 3.607 | 4.011 | 9,034,349 | -0.22(-5.12%) |
Mar 14, 2008 | 4.372 | 4.430 | 3.817 | 4.228 | 14,034,022 | -0.10(-2.33%) |
Mar 13, 2008 | 4.545 | 4.776 | 4.257 | 4.329 | 13,052,558 | -0.65(-13.04%) |
Mar 12, 2008 | 5.224 | 5.267 | 4.942 | 4.978 | 6,862,994 | -0.26(-4.96%) |
Mar 11, 2008 | 5.426 | 5.606 | 4.856 | 5.238 | 21,903,726 | +0.00(+0.00%) |
Mar 10, 2008 | 5.440 | 5.591 | 5.058 | 5.238 | 15,911,207 | -0.19(-3.59%) |
Mar 07, 2008 | 4.632 | 5.440 | 4.213 | 5.433 | 27,913,382 | +0.56(+11.39%) |
Mar 06, 2008 | 5.382 | 5.729 | 4.805 | 4.877 | 35,191,504 | -1.39(-22.21%) |
Mar 05, 2008 | 6.724 | 6.804 | 6.147 | 6.270 | 13,125,510 | -0.43(-6.36%) |
Mar 04, 2008 | 6.616 | 6.731 | 6.493 | 6.695 | 4,318,095 | -0.01(-0.11%) |