Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.101 | 5.111 | 4.933 | 5.049 | 261,477 | -0.06(-1.13%) |
May 29, 2008 | 4.972 | 5.130 | 4.933 | 5.106 | 382,042 | +0.14(+2.80%) |
May 28, 2008 | 4.933 | 4.996 | 4.909 | 4.967 | 381,850 | +0.04(+0.88%) |
May 27, 2008 | 4.799 | 4.943 | 4.770 | 4.924 | 293,661 | +0.09(+1.89%) |
May 26, 2008 | 4.756 | 4.876 | 4.679 | 4.833 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.756 | 4.876 | 4.679 | 4.833 | 211,027 | +0.05(+1.00%) |
May 22, 2008 | 4.722 | 4.799 | 4.722 | 4.785 | 228,153 | +0.07(+1.42%) |
May 21, 2008 | 4.506 | 4.833 | 4.506 | 4.717 | 346,914 | +0.24(+5.25%) |
May 20, 2008 | 4.545 | 4.559 | 4.381 | 4.482 | 242,325 | -0.09(-1.99%) |
May 19, 2008 | 4.722 | 4.799 | 4.549 | 4.573 | 272,967 | -0.14(-2.95%) |
May 16, 2008 | 4.732 | 4.775 | 4.593 | 4.713 | 392,596 | -0.02(-0.51%) |
May 15, 2008 | 4.573 | 4.799 | 4.468 | 4.737 | 239,820 | +0.14(+3.13%) |
May 14, 2008 | 4.650 | 4.775 | 4.588 | 4.593 | 214,267 | -0.06(-1.34%) |
May 13, 2008 | 4.621 | 4.727 | 4.511 | 4.655 | 254,215 | +0.04(+0.94%) |
May 12, 2008 | 4.228 | 4.665 | 4.194 | 4.612 | 345,653 | +0.39(+9.20%) |
May 09, 2008 | 4.233 | 4.333 | 4.204 | 4.223 | 87,518 | -0.04(-1.01%) |
May 08, 2008 | 4.405 | 4.425 | 4.257 | 4.266 | 196,724 | -0.16(-3.58%) |
May 07, 2008 | 4.717 | 4.717 | 4.377 | 4.425 | 270,327 | -0.29(-6.21%) |
May 06, 2008 | 4.564 | 4.895 | 4.564 | 4.717 | 401,677 | +0.12(+2.61%) |
May 05, 2008 | 4.569 | 4.693 | 4.540 | 4.597 | 248,781 | +0.02(+0.52%) |
May 02, 2008 | 4.588 | 4.684 | 4.429 | 4.573 | 449,343 | +0.02(+0.53%) |
May 01, 2008 | 4.583 | 4.895 | 4.511 | 4.549 | 866,230 | +0.17(+3.83%) |
Apr 30, 2008 | 4.468 | 4.506 | 4.338 | 4.381 | 202,267 | -0.07(-1.51%) |
Apr 29, 2008 | 4.487 | 4.521 | 4.381 | 4.449 | 83,702 | -0.04(-0.86%) |
Apr 28, 2008 | 4.439 | 4.554 | 4.362 | 4.487 | 80,787 | +0.03(+0.75%) |
Apr 25, 2008 | 4.434 | 4.501 | 4.286 | 4.453 | 121,956 | +0.02(+0.43%) |
Apr 24, 2008 | 4.439 | 4.473 | 4.290 | 4.434 | 400,539 | +0.04(+0.98%) |
Apr 23, 2008 | 4.324 | 4.449 | 4.262 | 4.391 | 182,513 | +0.08(+1.89%) |
Apr 22, 2008 | 4.372 | 4.401 | 4.209 | 4.309 | 258,703 | -0.09(-1.97%) |
Apr 21, 2008 | 4.343 | 4.429 | 4.333 | 4.396 | 173,786 | +0.01(+0.22%) |
Apr 18, 2008 | 4.405 | 4.449 | 4.324 | 4.386 | 279,220 | -0.00(-0.11%) |
Apr 17, 2008 | 4.420 | 4.429 | 4.314 | 4.391 | 272,823 | -0.04(-0.87%) |
Apr 16, 2008 | 4.391 | 4.453 | 4.372 | 4.429 | 219,916 | +0.07(+1.65%) |
Apr 15, 2008 | 4.477 | 4.477 | 4.348 | 4.357 | 267,743 | -0.11(-2.47%) |
Apr 14, 2008 | 4.458 | 4.511 | 4.444 | 4.468 | 184,155 | +0.00(+0.11%) |
Apr 11, 2008 | 4.482 | 4.554 | 4.449 | 4.463 | 268,651 | -0.08(-1.80%) |
Apr 10, 2008 | 4.540 | 4.761 | 4.521 | 4.545 | 440,091 | -0.00(-0.11%) |
Apr 09, 2008 | 4.737 | 4.737 | 4.525 | 4.549 | 225,672 | -0.20(-4.15%) |
Apr 08, 2008 | 4.684 | 4.785 | 4.621 | 4.746 | 180,245 | +0.03(+0.61%) |
Apr 07, 2008 | 4.933 | 4.933 | 4.645 | 4.717 | 322,150 | -0.19(-3.91%) |
Apr 04, 2008 | 5.092 | 5.365 | 4.746 | 4.909 | 461,762 | -0.25(-4.84%) |
Apr 03, 2008 | 5.303 | 5.322 | 4.948 | 5.159 | 231,506 | -0.20(-3.76%) |
Apr 02, 2008 | 5.260 | 5.375 | 5.097 | 5.360 | 354,240 | +0.08(+1.55%) |
Apr 01, 2008 | 5.154 | 5.288 | 5.149 | 5.279 | 332,777 | +0.17(+3.38%) |
Mar 31, 2008 | 5.058 | 5.231 | 5.053 | 5.106 | 355,136 | +0.03(+0.66%) |
Mar 28, 2008 | 4.962 | 5.193 | 4.900 | 5.073 | 343,907 | +0.10(+1.93%) |
Mar 27, 2008 | 5.293 | 5.293 | 4.953 | 4.977 | 200,250 | -0.30(-5.73%) |
Mar 26, 2008 | 5.274 | 5.279 | 5.097 | 5.279 | 302,563 | +0.00(+0.00%) |
Mar 25, 2008 | 5.288 | 5.351 | 5.010 | 5.279 | 354,865 | -0.08(-1.43%) |
Mar 24, 2008 | 4.890 | 5.356 | 4.780 | 5.356 | 494,978 | +0.56(+11.71%) |
Mar 21, 2008 | 4.761 | 4.929 | 4.727 | 4.794 | 957,699 | +0.00(+0.00%) |
Mar 20, 2008 | 4.761 | 4.929 | 4.727 | 4.794 | 957,699 | +0.05(+1.01%) |
Mar 19, 2008 | 4.905 | 4.905 | 4.746 | 4.746 | 193,165 | -0.07(-1.49%) |
Mar 18, 2008 | 4.645 | 4.871 | 4.626 | 4.818 | 414,878 | +0.29(+6.47%) |
Mar 17, 2008 | 4.372 | 4.669 | 4.324 | 4.525 | 192,748 | +0.03(+0.75%) |
Mar 14, 2008 | 4.655 | 4.689 | 4.444 | 4.492 | 398,208 | -0.12(-2.70%) |
Mar 13, 2008 | 4.449 | 4.775 | 4.386 | 4.617 | 630,339 | +0.10(+2.12%) |
Mar 12, 2008 | 4.837 | 4.919 | 4.453 | 4.521 | 405,365 | -0.24(-4.94%) |
Mar 11, 2008 | 4.655 | 4.871 | 4.631 | 4.756 | 357,574 | +0.21(+4.54%) |
Mar 10, 2008 | 4.477 | 4.655 | 4.420 | 4.549 | 399,458 | +0.12(+2.60%) |
Mar 07, 2008 | 4.362 | 4.617 | 4.338 | 4.434 | 269,431 | +0.03(+0.65%) |
Mar 06, 2008 | 4.617 | 4.645 | 4.276 | 4.405 | 463,221 | -0.23(-4.97%) |
Mar 05, 2008 | 4.612 | 4.674 | 4.482 | 4.636 | 387,789 | +0.04(+0.84%) |
Mar 04, 2008 | 4.497 | 4.684 | 4.453 | 4.597 | 292,977 | +0.05(+1.05%) |