Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.662 | 3.684 | 3.436 | 3.622 | 924,897 | -0.01(-0.37%) |
May 29, 2008 | 3.294 | 3.662 | 3.174 | 3.635 | 849,570 | +0.32(+9.77%) |
May 28, 2008 | 3.334 | 3.391 | 3.090 | 3.312 | 2,127,579 | -0.01(-0.40%) |
May 27, 2008 | 3.254 | 3.400 | 3.241 | 3.325 | 581,896 | +0.06(+1.76%) |
May 26, 2008 | 3.108 | 3.276 | 3.108 | 3.267 | 928,777 | +0.00(+0.00%) |
May 23, 2008 | 3.108 | 3.276 | 3.108 | 3.267 | 924,942 | +0.13(+4.10%) |
May 22, 2008 | 3.068 | 3.256 | 2.988 | 3.139 | 763,843 | +0.07(+2.16%) |
May 21, 2008 | 3.538 | 3.600 | 3.059 | 3.072 | 965,219 | -0.47(-13.16%) |
May 20, 2008 | 3.578 | 3.923 | 3.436 | 3.538 | 901,454 | -0.24(-6.34%) |
May 19, 2008 | 3.821 | 3.985 | 3.706 | 3.777 | 405,936 | -0.09(-2.41%) |
May 16, 2008 | 3.941 | 4.065 | 3.826 | 3.870 | 371,597 | -0.02(-0.57%) |
May 15, 2008 | 3.919 | 4.149 | 3.790 | 3.892 | 788,446 | -0.05(-1.24%) |
May 14, 2008 | 4.207 | 4.207 | 3.879 | 3.941 | 558,901 | -0.29(-6.91%) |
May 13, 2008 | 4.345 | 4.345 | 4.198 | 4.234 | 341,442 | -0.11(-2.55%) |
May 12, 2008 | 4.291 | 4.345 | 4.149 | 4.345 | 457,328 | +0.10(+2.40%) |
May 09, 2008 | 4.265 | 4.345 | 4.180 | 4.243 | 482,242 | -0.07(-1.64%) |
May 08, 2008 | 4.300 | 4.362 | 4.243 | 4.313 | 349,060 | +0.06(+1.46%) |
May 07, 2008 | 4.345 | 4.411 | 4.212 | 4.251 | 624,680 | -0.09(-2.04%) |
May 06, 2008 | 4.380 | 4.433 | 4.176 | 4.340 | 1,109,993 | +0.02(+0.41%) |
May 05, 2008 | 4.331 | 4.535 | 4.212 | 4.322 | 1,104,147 | +0.02(+0.41%) |
May 02, 2008 | 6.672 | 6.702 | 3.994 | 4.305 | 3,416,723 | -2.35(-35.27%) |
May 01, 2008 | 6.326 | 6.761 | 6.118 | 6.650 | 420,467 | +0.32(+5.12%) |
Apr 30, 2008 | 6.499 | 6.601 | 6.291 | 6.326 | 289,482 | -0.12(-1.92%) |
Apr 29, 2008 | 6.672 | 6.752 | 6.315 | 6.450 | 404,851 | -0.20(-3.00%) |
Apr 28, 2008 | 6.628 | 6.716 | 6.450 | 6.650 | 368,459 | +0.12(+1.76%) |
Apr 25, 2008 | 6.468 | 6.743 | 6.379 | 6.534 | 520,294 | +0.11(+1.73%) |
Apr 24, 2008 | 6.056 | 6.552 | 5.763 | 6.424 | 573,491 | +0.39(+6.54%) |
Apr 23, 2008 | 6.073 | 6.206 | 5.847 | 6.029 | 363,145 | -0.01(-0.22%) |
Apr 22, 2008 | 6.162 | 6.268 | 5.998 | 6.042 | 335,196 | -0.17(-2.71%) |
Apr 21, 2008 | 6.304 | 6.468 | 6.193 | 6.211 | 414,972 | -0.13(-2.10%) |
Apr 18, 2008 | 6.317 | 6.428 | 6.060 | 6.344 | 470,664 | +0.19(+3.02%) |
Apr 17, 2008 | 6.030 | 6.206 | 5.785 | 6.158 | 295,660 | +0.00(+0.00%) |
Apr 16, 2008 | 5.958 | 6.260 | 5.958 | 6.158 | 419,529 | +0.28(+4.75%) |
Apr 15, 2008 | 5.683 | 5.883 | 5.683 | 5.878 | 280,515 | +0.24(+4.33%) |
Apr 14, 2008 | 5.564 | 5.830 | 5.564 | 5.635 | 388,253 | +0.07(+1.27%) |
Apr 11, 2008 | 5.674 | 5.763 | 5.564 | 5.564 | 200,010 | -0.16(-2.79%) |
Apr 10, 2008 | 5.830 | 5.971 | 5.635 | 5.723 | 450,626 | -0.12(-1.97%) |
Apr 09, 2008 | 5.914 | 5.994 | 5.688 | 5.838 | 337,880 | -0.04(-0.75%) |
Apr 08, 2008 | 6.180 | 6.198 | 5.834 | 5.883 | 322,474 | -0.37(-5.95%) |
Apr 07, 2008 | 6.415 | 6.552 | 6.220 | 6.255 | 177,523 | -0.06(-0.91%) |
Apr 04, 2008 | 6.623 | 6.623 | 6.264 | 6.313 | 289,200 | -0.33(-4.94%) |
Apr 03, 2008 | 6.366 | 6.650 | 6.339 | 6.641 | 223,479 | +0.22(+3.45%) |
Apr 02, 2008 | 6.579 | 6.694 | 6.406 | 6.419 | 293,754 | -0.19(-2.82%) |
Apr 01, 2008 | 6.264 | 6.650 | 6.264 | 6.605 | 291,780 | +0.43(+6.96%) |
Mar 31, 2008 | 6.579 | 6.579 | 6.167 | 6.175 | 350,756 | -0.25(-3.86%) |
Mar 28, 2008 | 6.694 | 6.783 | 6.424 | 6.424 | 351,482 | -0.30(-4.42%) |
Mar 27, 2008 | 7.111 | 7.111 | 6.636 | 6.721 | 357,221 | -0.37(-5.19%) |
Mar 26, 2008 | 7.288 | 7.408 | 7.027 | 7.089 | 222,074 | -0.18(-2.44%) |
Mar 25, 2008 | 7.279 | 7.399 | 7.160 | 7.266 | 521,264 | +0.00(+0.00%) |
Mar 24, 2008 | 6.428 | 7.270 | 6.410 | 7.266 | 617,426 | +0.94(+14.94%) |
Mar 21, 2008 | 6.162 | 6.344 | 6.082 | 6.322 | 753,882 | +0.00(+0.00%) |
Mar 20, 2008 | 6.162 | 6.344 | 6.082 | 6.322 | 753,882 | +0.31(+5.24%) |
Mar 19, 2008 | 6.295 | 6.393 | 5.892 | 6.007 | 313,390 | -0.23(-3.70%) |
Mar 18, 2008 | 6.042 | 6.308 | 5.923 | 6.237 | 439,357 | +0.36(+6.11%) |
Mar 17, 2008 | 6.100 | 6.242 | 5.728 | 5.878 | 432,477 | -0.40(-6.36%) |
Mar 14, 2008 | 6.871 | 6.871 | 6.242 | 6.277 | 513,193 | -0.58(-8.41%) |
Mar 13, 2008 | 6.619 | 7.044 | 6.344 | 6.854 | 620,701 | +0.17(+2.52%) |
Mar 12, 2008 | 6.854 | 6.969 | 6.667 | 6.685 | 304,787 | -0.14(-2.08%) |
Mar 11, 2008 | 6.650 | 6.916 | 6.623 | 6.827 | 572,402 | +0.24(+3.63%) |
Mar 10, 2008 | 6.925 | 6.925 | 6.566 | 6.588 | 396,218 | -0.33(-4.80%) |
Mar 07, 2008 | 7.142 | 7.168 | 6.723 | 6.920 | 400,874 | -0.22(-3.10%) |
Mar 06, 2008 | 7.430 | 7.598 | 7.137 | 7.142 | 333,141 | -0.35(-4.62%) |
Mar 05, 2008 | 7.581 | 7.683 | 7.386 | 7.488 | 292,863 | -0.04(-0.53%) |
Mar 04, 2008 | 7.270 | 7.669 | 7.120 | 7.528 | 485,349 | +0.19(+2.54%) |