Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.537 | 4.668 | 4.434 | 4.668 | 13,847 | +0.07(+1.63%) |
May 29, 2008 | 4.789 | 4.798 | 4.574 | 4.593 | 6,262 | +0.02(+0.41%) |
May 28, 2008 | 4.593 | 4.854 | 4.574 | 4.574 | 20,187 | +0.12(+2.73%) |
May 27, 2008 | 4.481 | 4.481 | 4.341 | 4.453 | 5,710 | -0.02(-0.42%) |
May 26, 2008 | 4.313 | 4.472 | 4.248 | 4.472 | 12,450 | +0.00(+0.00%) |
May 23, 2008 | 4.313 | 4.472 | 4.248 | 4.472 | 12,450 | +0.14(+3.23%) |
May 22, 2008 | 4.388 | 4.425 | 4.210 | 4.332 | 18,976 | -0.10(-2.32%) |
May 21, 2008 | 4.388 | 4.434 | 4.378 | 4.434 | 539 | +0.00(+0.00%) |
May 20, 2008 | 4.434 | 4.481 | 4.406 | 4.434 | 24,287 | -0.02(-0.42%) |
May 19, 2008 | 4.546 | 4.556 | 4.434 | 4.453 | 14,374 | +0.06(+1.27%) |
May 16, 2008 | 4.612 | 4.612 | 4.210 | 4.397 | 6,864 | +0.28(+6.68%) |
May 15, 2008 | 4.210 | 4.210 | 4.061 | 4.122 | 24,504 | -0.19(-4.44%) |
May 14, 2008 | 4.388 | 4.388 | 4.276 | 4.313 | 6,728 | +0.25(+6.21%) |
May 13, 2008 | 4.192 | 4.201 | 4.024 | 4.061 | 8,355 | -0.08(-2.03%) |
May 12, 2008 | 4.350 | 4.397 | 3.968 | 4.145 | 19,647 | -0.08(-1.99%) |
May 09, 2008 | 4.210 | 4.229 | 4.061 | 4.229 | 6,105 | -0.16(-3.62%) |
May 08, 2008 | 4.528 | 4.528 | 4.201 | 4.388 | 29,641 | -0.16(-3.49%) |
May 07, 2008 | 4.276 | 4.556 | 4.276 | 4.546 | 11,844 | +0.41(+9.93%) |
May 06, 2008 | 4.108 | 4.257 | 4.098 | 4.136 | 17,024 | +0.06(+1.37%) |
May 05, 2008 | 4.014 | 4.108 | 4.014 | 4.080 | 11,439 | +0.01(+0.23%) |
May 02, 2008 | 3.958 | 4.073 | 3.958 | 4.070 | 5,129 | +0.10(+2.59%) |
May 01, 2008 | 3.930 | 3.996 | 3.921 | 3.968 | 5,696 | +0.02(+0.47%) |
Apr 30, 2008 | 4.024 | 4.061 | 3.949 | 3.949 | 1,928 | -0.01(-0.24%) |
Apr 29, 2008 | 3.921 | 4.024 | 3.921 | 3.958 | 1,606 | +0.04(+0.95%) |
Apr 28, 2008 | 3.912 | 3.977 | 3.846 | 3.921 | 4,498 | +0.06(+1.45%) |
Apr 25, 2008 | 3.958 | 4.014 | 3.846 | 3.865 | 13,174 | -0.02(-0.48%) |
Apr 24, 2008 | 3.968 | 4.052 | 3.846 | 3.884 | 36,099 | -0.04(-0.95%) |
Apr 23, 2008 | 3.977 | 3.977 | 3.828 | 3.921 | 178,932 | -0.07(-1.87%) |
Apr 22, 2008 | 4.192 | 4.192 | 3.996 | 3.996 | 22,671 | -0.13(-3.17%) |
Apr 21, 2008 | 4.108 | 4.173 | 4.052 | 4.126 | 12,057 | +0.05(+1.14%) |
Apr 18, 2008 | 4.238 | 4.248 | 4.080 | 4.080 | 6,877 | +0.02(+0.46%) |
Apr 17, 2008 | 4.117 | 4.164 | 4.061 | 4.061 | 7,311 | -0.02(-0.46%) |
Apr 16, 2008 | 4.117 | 4.173 | 4.061 | 4.080 | 19,436 | -0.06(-1.35%) |
Apr 15, 2008 | 4.220 | 4.416 | 4.136 | 4.136 | 35,404 | -0.08(-1.99%) |
Apr 14, 2008 | 4.210 | 4.313 | 4.210 | 4.220 | 35,958 | -0.07(-1.53%) |
Apr 11, 2008 | 4.313 | 4.313 | 4.269 | 4.285 | 4,449 | -0.03(-0.65%) |
Apr 10, 2008 | 4.388 | 4.565 | 4.276 | 4.313 | 42,030 | -0.01(-0.22%) |
Apr 09, 2008 | 4.332 | 4.434 | 4.304 | 4.322 | 62,599 | -0.01(-0.22%) |
Apr 08, 2008 | 4.434 | 4.434 | 4.294 | 4.332 | 30,397 | -0.10(-2.32%) |
Apr 07, 2008 | 4.537 | 4.556 | 4.434 | 4.434 | 37,508 | -0.24(-5.19%) |
Apr 04, 2008 | 4.709 | 4.752 | 4.668 | 4.677 | 6,748 | +0.19(+4.16%) |
Apr 03, 2008 | 4.761 | 4.761 | 4.490 | 4.490 | 44,316 | -0.45(-9.07%) |
Apr 02, 2008 | 4.882 | 4.938 | 4.882 | 4.938 | 641 | -0.07(-1.31%) |
Apr 01, 2008 | 4.994 | 5.004 | 4.957 | 5.004 | 3,883 | +0.12(+2.49%) |
Mar 31, 2008 | 4.882 | 4.948 | 4.817 | 4.882 | 6,284 | -0.17(-3.33%) |
Mar 28, 2008 | 4.826 | 5.050 | 4.686 | 5.050 | 10,596 | +0.35(+7.55%) |
Mar 27, 2008 | 4.621 | 4.696 | 4.621 | 4.696 | 749 | +0.01(+0.20%) |
Mar 26, 2008 | 4.621 | 4.686 | 4.444 | 4.686 | 5,354 | -0.18(-3.65%) |
Mar 25, 2008 | 4.612 | 4.901 | 4.612 | 4.864 | 6,748 | +0.33(+7.20%) |
Mar 24, 2008 | 4.612 | 4.658 | 4.434 | 4.537 | 27,593 | -0.13(-2.80%) |
Mar 21, 2008 | 4.593 | 4.668 | 4.593 | 4.668 | 5,566 | +0.00(+0.00%) |
Mar 20, 2008 | 4.593 | 4.668 | 4.593 | 4.668 | 5,566 | +0.13(+2.88%) |
Mar 19, 2008 | 4.546 | 4.556 | 4.434 | 4.537 | 4,177 | +0.17(+3.85%) |
Mar 18, 2008 | 4.518 | 4.518 | 4.369 | 4.369 | 5,870 | -0.12(-2.70%) |
Mar 17, 2008 | 4.537 | 4.537 | 4.350 | 4.490 | 18,340 | +0.03(+0.63%) |
Mar 14, 2008 | 4.509 | 4.518 | 4.434 | 4.462 | 26,217 | +0.04(+0.84%) |
Mar 13, 2008 | 4.509 | 4.509 | 4.416 | 4.425 | 22,494 | -0.15(-3.27%) |
Mar 12, 2008 | 4.630 | 4.668 | 4.556 | 4.574 | 24,169 | -0.07(-1.61%) |
Mar 11, 2008 | 4.714 | 5.200 | 4.528 | 4.649 | 18,338 | +0.06(+1.22%) |
Mar 10, 2008 | 4.789 | 4.789 | 4.593 | 4.593 | 29,136 | -0.14(-2.96%) |
Mar 07, 2008 | 5.200 | 5.265 | 4.640 | 4.733 | 27,020 | -0.41(-7.99%) |
Mar 06, 2008 | 5.368 | 5.368 | 4.976 | 5.144 | 19,943 | +0.01(+0.18%) |
Mar 05, 2008 | 5.480 | 5.536 | 5.134 | 5.134 | 37,479 | -0.47(-8.33%) |
Mar 04, 2008 | 5.573 | 5.713 | 5.508 | 5.601 | 9,319 | +0.15(+2.74%) |