Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.971 | 4.974 | 4.957 | 4.961 | 198,883 | -0.00(-0.07%) |
May 29, 2008 | 4.991 | 5.002 | 4.961 | 4.964 | 186,385 | -0.03(-0.54%) |
May 28, 2008 | 4.978 | 5.008 | 4.974 | 4.991 | 262,328 | +0.01(+0.14%) |
May 27, 2008 | 4.995 | 5.022 | 4.985 | 4.985 | 190,328 | -0.02(-0.34%) |
May 26, 2008 | 4.930 | 5.002 | 4.924 | 5.002 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.930 | 5.002 | 4.924 | 5.002 | 271,284 | +0.04(+0.89%) |
May 22, 2008 | 4.900 | 4.961 | 4.900 | 4.957 | 243,077 | +0.05(+1.04%) |
May 21, 2008 | 4.917 | 4.947 | 4.903 | 4.907 | 280,240 | -0.02(-0.34%) |
May 20, 2008 | 4.917 | 4.941 | 4.913 | 4.924 | 253,169 | -0.02(-0.41%) |
May 19, 2008 | 4.913 | 4.951 | 4.913 | 4.944 | 206,920 | +0.01(+0.28%) |
May 16, 2008 | 4.951 | 4.987 | 4.930 | 4.930 | 247,132 | -0.04(-0.75%) |
May 15, 2008 | 4.961 | 4.985 | 4.957 | 4.967 | 279,942 | -0.03(-0.55%) |
May 14, 2008 | 5.002 | 5.022 | 4.995 | 4.995 | 203,666 | -0.02(-0.47%) |
May 13, 2008 | 5.019 | 5.019 | 5.002 | 5.019 | 151,842 | -0.04(-0.74%) |
May 12, 2008 | 5.059 | 5.083 | 5.049 | 5.056 | 178,872 | -0.01(-0.20%) |
May 09, 2008 | 5.029 | 5.080 | 5.029 | 5.066 | 85,087 | +0.02(+0.40%) |
May 08, 2008 | 5.046 | 5.059 | 5.032 | 5.046 | 161,140 | +0.02(+0.34%) |
May 07, 2008 | 5.019 | 5.053 | 5.008 | 5.029 | 292,509 | +0.01(+0.19%) |
May 06, 2008 | 5.093 | 5.100 | 4.991 | 5.019 | 528,954 | -0.13(-2.49%) |
May 05, 2008 | 5.154 | 5.192 | 5.141 | 5.148 | 291,207 | -0.01(-0.26%) |
May 02, 2008 | 5.151 | 5.185 | 5.134 | 5.161 | 285,255 | +0.02(+0.33%) |
May 01, 2008 | 5.056 | 5.158 | 5.056 | 5.144 | 373,435 | +0.08(+1.54%) |
Apr 30, 2008 | 5.093 | 5.110 | 5.063 | 5.066 | 237,531 | -0.02(-0.40%) |
Apr 29, 2008 | 5.080 | 5.127 | 5.076 | 5.087 | 200,818 | +0.01(+0.13%) |
Apr 28, 2008 | 5.100 | 5.124 | 5.080 | 5.080 | 204,715 | -0.02(-0.40%) |
Apr 25, 2008 | 5.093 | 5.110 | 5.093 | 5.100 | 242,617 | +0.00(+0.07%) |
Apr 24, 2008 | 5.104 | 5.107 | 5.080 | 5.097 | 271,558 | +0.00(+0.00%) |
Apr 23, 2008 | 5.042 | 5.110 | 5.042 | 5.097 | 196,860 | +0.04(+0.81%) |
Apr 22, 2008 | 5.002 | 5.063 | 5.002 | 5.056 | 169,560 | +0.06(+1.15%) |
Apr 21, 2008 | 4.930 | 5.002 | 4.924 | 4.998 | 360,345 | +0.05(+1.10%) |
Apr 18, 2008 | 4.934 | 4.985 | 4.917 | 4.944 | 715,819 | +0.02(+0.41%) |
Apr 17, 2008 | 4.869 | 4.924 | 4.869 | 4.924 | 153,966 | +0.04(+0.83%) |
Apr 16, 2008 | 4.845 | 4.910 | 4.845 | 4.883 | 230,622 | +0.04(+0.91%) |
Apr 15, 2008 | 4.856 | 4.862 | 4.822 | 4.839 | 174,743 | -0.03(-0.56%) |
Apr 14, 2008 | 4.862 | 4.886 | 4.839 | 4.866 | 181,045 | +0.01(+0.21%) |
Apr 11, 2008 | 4.842 | 4.862 | 4.828 | 4.856 | 151,080 | -0.05(-1.04%) |
Apr 10, 2008 | 4.879 | 4.927 | 4.879 | 4.907 | 301,276 | +0.01(+0.28%) |
Apr 09, 2008 | 4.913 | 4.920 | 4.886 | 4.893 | 243,772 | +0.00(+0.04%) |
Apr 08, 2008 | 4.859 | 4.910 | 4.859 | 4.891 | 182,886 | +0.03(+0.52%) |
Apr 07, 2008 | 4.869 | 4.941 | 4.859 | 4.866 | 325,049 | +0.01(+0.28%) |
Apr 04, 2008 | 4.811 | 4.866 | 4.808 | 4.852 | 172,396 | +0.04(+0.85%) |
Apr 03, 2008 | 4.832 | 4.856 | 4.811 | 4.811 | 160,504 | -0.02(-0.49%) |
Apr 02, 2008 | 4.791 | 4.849 | 4.784 | 4.835 | 285,494 | +0.03(+0.64%) |
Apr 01, 2008 | 4.723 | 4.826 | 4.723 | 4.805 | 392,867 | +0.09(+1.95%) |
Mar 31, 2008 | 4.652 | 4.727 | 4.635 | 4.713 | 330,727 | +0.04(+0.95%) |
Mar 28, 2008 | 4.730 | 4.740 | 4.652 | 4.669 | 161,093 | -0.05(-1.15%) |
Mar 27, 2008 | 4.720 | 4.740 | 4.689 | 4.723 | 252,683 | +0.00(+0.07%) |
Mar 26, 2008 | 4.795 | 4.795 | 4.696 | 4.720 | 290,674 | -0.02(-0.43%) |
Mar 25, 2008 | 4.703 | 4.748 | 4.703 | 4.740 | 138,946 | +0.02(+0.46%) |
Mar 24, 2008 | 4.723 | 4.756 | 4.713 | 4.719 | 312,485 | -0.00(-0.02%) |
Mar 21, 2008 | 4.652 | 4.720 | 4.601 | 4.720 | 361,649 | +0.00(+0.00%) |
Mar 20, 2008 | 4.652 | 4.720 | 4.601 | 4.720 | 361,649 | +0.06(+1.24%) |
Mar 19, 2008 | 4.608 | 4.662 | 4.608 | 4.662 | 303,179 | +0.05(+1.18%) |
Mar 18, 2008 | 4.598 | 4.696 | 4.598 | 4.608 | 335,733 | +0.03(+0.67%) |
Mar 17, 2008 | 4.567 | 4.611 | 4.530 | 4.577 | 592,245 | -0.08(-1.75%) |
Mar 14, 2008 | 4.710 | 4.720 | 4.618 | 4.659 | 311,878 | -0.05(-1.15%) |
Mar 13, 2008 | 4.737 | 4.747 | 4.679 | 4.713 | 231,479 | -0.05(-1.07%) |
Mar 12, 2008 | 4.778 | 4.798 | 4.733 | 4.764 | 435,864 | -0.04(-0.92%) |
Mar 11, 2008 | 4.727 | 4.815 | 4.727 | 4.808 | 270,141 | +0.09(+1.87%) |
Mar 10, 2008 | 4.811 | 4.828 | 4.703 | 4.720 | 447,120 | -0.12(-2.46%) |
Mar 07, 2008 | 4.771 | 4.849 | 4.771 | 4.839 | 290,674 | +0.03(+0.56%) |
Mar 06, 2008 | 4.839 | 4.866 | 4.808 | 4.811 | 194,961 | -0.06(-1.32%) |
Mar 05, 2008 | 4.937 | 4.957 | 4.862 | 4.876 | 321,302 | -0.06(-1.17%) |
Mar 04, 2008 | 4.635 | 4.934 | 4.635 | 4.934 | 334,087 | -0.00(-0.07%) |