Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.370 | 4.424 | 4.313 | 4.373 | 1,263,173 | +0.03(+0.66%) |
May 29, 2008 | 4.352 | 4.391 | 4.334 | 4.345 | 1,198,269 | -0.01(-0.16%) |
May 28, 2008 | 4.334 | 4.402 | 4.316 | 4.352 | 962,117 | +0.01(+0.33%) |
May 27, 2008 | 4.323 | 4.420 | 4.291 | 4.338 | 947,100 | +0.05(+1.09%) |
May 26, 2008 | 4.280 | 4.313 | 4.216 | 4.291 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.280 | 4.313 | 4.216 | 4.291 | 849,029 | +0.03(+0.59%) |
May 22, 2008 | 4.288 | 4.313 | 4.223 | 4.266 | 1,146,321 | -0.03(-0.58%) |
May 21, 2008 | 4.348 | 4.402 | 4.248 | 4.291 | 1,257,388 | -0.03(-0.75%) |
May 20, 2008 | 4.341 | 4.377 | 4.305 | 4.323 | 1,167,673 | -0.03(-0.66%) |
May 19, 2008 | 4.381 | 4.384 | 4.302 | 4.352 | 5,099,856 | -0.02(-0.41%) |
May 16, 2008 | 4.442 | 4.485 | 4.345 | 4.370 | 1,382,635 | -0.07(-1.61%) |
May 15, 2008 | 4.384 | 4.452 | 4.381 | 4.442 | 817,501 | +0.04(+0.90%) |
May 14, 2008 | 4.477 | 4.502 | 4.402 | 4.402 | 1,880,886 | -0.08(-1.68%) |
May 13, 2008 | 4.492 | 4.506 | 4.402 | 4.477 | 1,470,614 | +0.01(+0.24%) |
May 12, 2008 | 4.266 | 4.481 | 4.266 | 4.467 | 2,357,790 | +0.24(+5.68%) |
May 09, 2008 | 4.209 | 4.266 | 4.173 | 4.227 | 927,060 | +0.02(+0.51%) |
May 08, 2008 | 4.327 | 4.327 | 4.176 | 4.205 | 1,374,447 | -0.10(-2.33%) |
May 07, 2008 | 4.334 | 4.384 | 4.280 | 4.305 | 1,662,758 | -0.05(-1.23%) |
May 06, 2008 | 4.359 | 4.388 | 4.255 | 4.359 | 1,143,918 | -0.01(-0.16%) |
May 05, 2008 | 4.488 | 4.488 | 4.338 | 4.366 | 4,346,681 | -0.13(-2.87%) |
May 02, 2008 | 4.531 | 4.556 | 4.474 | 4.495 | 1,587,680 | +0.02(+0.40%) |
May 01, 2008 | 4.359 | 4.485 | 4.359 | 4.477 | 988,039 | +0.13(+2.88%) |
Apr 30, 2008 | 4.506 | 4.506 | 4.341 | 4.352 | 1,688,122 | -0.15(-3.34%) |
Apr 29, 2008 | 4.581 | 4.581 | 4.477 | 4.502 | 1,543,006 | -0.08(-1.64%) |
Apr 28, 2008 | 4.488 | 4.599 | 4.477 | 4.578 | 1,653,567 | +0.08(+1.67%) |
Apr 25, 2008 | 4.535 | 4.535 | 4.445 | 4.502 | 1,318,512 | -0.00(-0.08%) |
Apr 24, 2008 | 4.459 | 4.513 | 4.409 | 4.506 | 1,439,856 | +0.07(+1.62%) |
Apr 23, 2008 | 4.434 | 4.463 | 4.363 | 4.434 | 1,269,739 | +0.01(+0.24%) |
Apr 22, 2008 | 4.388 | 4.424 | 4.345 | 4.424 | 1,607,781 | +0.05(+1.23%) |
Apr 21, 2008 | 4.373 | 4.402 | 4.356 | 4.370 | 958,133 | -0.00(-0.08%) |
Apr 18, 2008 | 4.384 | 4.431 | 4.348 | 4.373 | 2,530,677 | +0.03(+0.74%) |
Apr 17, 2008 | 4.288 | 4.341 | 4.202 | 4.341 | 1,174,387 | +0.04(+1.00%) |
Apr 16, 2008 | 4.219 | 4.323 | 4.216 | 4.298 | 1,938,283 | +0.13(+3.00%) |
Apr 15, 2008 | 4.291 | 4.295 | 4.151 | 4.173 | 1,664,779 | -0.11(-2.67%) |
Apr 14, 2008 | 4.230 | 4.323 | 4.184 | 4.288 | 1,108,836 | +0.07(+1.70%) |
Apr 11, 2008 | 4.262 | 4.266 | 4.173 | 4.216 | 1,343,597 | -0.08(-1.75%) |
Apr 10, 2008 | 4.227 | 4.327 | 4.173 | 4.291 | 1,277,291 | +0.08(+1.78%) |
Apr 09, 2008 | 4.320 | 4.334 | 4.216 | 4.216 | 1,445,605 | -0.09(-2.08%) |
Apr 08, 2008 | 4.327 | 4.377 | 4.277 | 4.305 | 1,426,341 | -0.05(-1.07%) |
Apr 07, 2008 | 4.348 | 4.366 | 4.309 | 4.352 | 1,274,187 | +0.03(+0.66%) |
Apr 04, 2008 | 4.280 | 4.341 | 4.219 | 4.323 | 2,748,123 | +0.04(+0.92%) |
Apr 03, 2008 | 4.280 | 4.284 | 4.173 | 4.284 | 2,709,674 | +0.00(+0.00%) |
Apr 02, 2008 | 4.191 | 4.316 | 4.159 | 4.284 | 3,453,960 | +0.11(+2.75%) |
Apr 01, 2008 | 4.094 | 4.169 | 4.055 | 4.169 | 3,052,884 | +0.11(+2.83%) |
Mar 31, 2008 | 4.101 | 4.101 | 3.901 | 4.055 | 5,039,259 | +0.15(+3.95%) |
Mar 28, 2008 | 4.015 | 4.076 | 3.876 | 3.901 | 2,975,687 | -0.12(-2.94%) |
Mar 27, 2008 | 4.098 | 4.105 | 3.940 | 4.019 | 2,612,295 | -0.07(-1.67%) |
Mar 26, 2008 | 4.058 | 4.087 | 4.019 | 4.087 | 3,638,862 | +0.02(+0.44%) |
Mar 25, 2008 | 3.911 | 4.069 | 3.908 | 4.069 | 3,077,374 | +0.16(+4.22%) |
Mar 24, 2008 | 3.890 | 3.965 | 3.868 | 3.904 | 5,714,609 | +0.04(+0.93%) |
Mar 21, 2008 | 3.782 | 3.883 | 3.693 | 3.868 | 18,832,138 | +0.00(+0.00%) |
Mar 20, 2008 | 3.782 | 3.883 | 3.693 | 3.868 | 18,832,138 | -0.02(-0.46%) |
Mar 19, 2008 | 4.026 | 4.030 | 3.800 | 3.886 | 5,493,170 | -0.12(-2.95%) |
Mar 18, 2008 | 4.080 | 4.083 | 3.872 | 4.005 | 1,543,265 | +0.04(+0.99%) |
Mar 17, 2008 | 3.954 | 4.119 | 3.944 | 3.965 | 1,818,865 | -0.10(-2.47%) |
Mar 14, 2008 | 4.073 | 4.219 | 3.954 | 4.065 | 3,091,607 | -0.26(-6.04%) |
Mar 13, 2008 | 4.191 | 4.345 | 4.191 | 4.327 | 1,831,124 | +0.08(+1.77%) |
Mar 12, 2008 | 4.216 | 4.341 | 4.202 | 4.252 | 1,505,070 | -0.00(-0.08%) |
Mar 11, 2008 | 4.259 | 4.298 | 4.180 | 4.255 | 3,260,947 | +0.04(+0.85%) |
Mar 10, 2008 | 4.202 | 4.245 | 4.151 | 4.219 | 653,565 | +0.04(+0.86%) |
Mar 07, 2008 | 4.112 | 4.241 | 4.087 | 4.184 | 705,292 | +0.03(+0.78%) |
Mar 06, 2008 | 4.219 | 4.248 | 4.119 | 4.151 | 1,236,841 | -0.10(-2.36%) |
Mar 05, 2008 | 4.327 | 4.327 | 4.216 | 4.252 | 664,020 | -0.05(-1.08%) |
Mar 04, 2008 | 4.266 | 4.366 | 4.266 | 4.298 | 1,987,101 | +0.01(+0.33%) |