Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.070 | 6.070 | 5.493 | 5.777 | 36,232 | -0.28(-4.68%) |
May 29, 2008 | 5.731 | 6.134 | 5.731 | 6.060 | 51,832 | +0.39(+6.95%) |
May 28, 2008 | 5.493 | 6.134 | 5.493 | 5.667 | 84,302 | +0.22(+4.03%) |
May 27, 2008 | 5.172 | 5.484 | 4.998 | 5.447 | 33,792 | +0.27(+5.12%) |
May 26, 2008 | 5.264 | 5.447 | 4.806 | 5.182 | 17,244 | +0.00(+0.00%) |
May 23, 2008 | 5.264 | 5.447 | 4.806 | 5.182 | 17,244 | -0.08(-1.57%) |
May 22, 2008 | 5.044 | 5.264 | 5.044 | 5.264 | 17,684 | +0.16(+3.05%) |
May 21, 2008 | 5.218 | 5.255 | 5.026 | 5.108 | 6,461 | -0.10(-1.93%) |
May 20, 2008 | 5.209 | 5.264 | 4.998 | 5.209 | 23,039 | +0.09(+1.79%) |
May 19, 2008 | 5.099 | 5.209 | 5.017 | 5.117 | 28,070 | +0.14(+2.76%) |
May 16, 2008 | 5.127 | 5.127 | 4.962 | 4.980 | 8,662 | -0.05(-1.06%) |
May 15, 2008 | 4.989 | 5.209 | 4.715 | 5.034 | 27,347 | +0.09(+1.82%) |
May 14, 2008 | 4.724 | 4.953 | 4.704 | 4.944 | 47,764 | +0.24(+5.06%) |
May 13, 2008 | 4.724 | 4.724 | 4.678 | 4.705 | 9,407 | +0.03(+0.59%) |
May 12, 2008 | 4.660 | 4.687 | 4.614 | 4.678 | 8,107 | +0.06(+1.39%) |
May 09, 2008 | 4.641 | 4.641 | 4.480 | 4.614 | 4,894 | +0.09(+2.02%) |
May 08, 2008 | 4.522 | 4.532 | 4.522 | 4.522 | 1,680 | +0.04(+0.82%) |
May 07, 2008 | 4.577 | 4.577 | 4.413 | 4.486 | 4,964 | -0.07(-1.61%) |
May 06, 2008 | 4.532 | 4.559 | 4.376 | 4.559 | 11,050 | +0.09(+2.05%) |
May 05, 2008 | 4.464 | 4.486 | 4.458 | 4.468 | 983 | +0.01(+0.21%) |
May 02, 2008 | 4.477 | 4.550 | 4.376 | 4.458 | 3,292 | -0.01(-0.20%) |
May 01, 2008 | 4.477 | 4.477 | 4.467 | 4.467 | 2,321 | +0.09(+1.99%) |
Apr 30, 2008 | 4.422 | 4.431 | 4.275 | 4.381 | 3,759 | -0.01(-0.31%) |
Apr 29, 2008 | 4.486 | 4.486 | 4.394 | 4.394 | 4,247 | +0.04(+0.84%) |
Apr 28, 2008 | 4.294 | 4.403 | 4.294 | 4.358 | 2,569 | +0.06(+1.49%) |
Apr 25, 2008 | 4.303 | 4.367 | 4.294 | 4.294 | 3,254 | +0.00(+0.06%) |
Apr 24, 2008 | 4.266 | 4.495 | 4.266 | 4.291 | 8,202 | +0.03(+0.59%) |
Apr 23, 2008 | 4.433 | 4.559 | 4.120 | 4.266 | 19,690 | -0.16(-3.52%) |
Apr 22, 2008 | 4.385 | 4.513 | 4.348 | 4.422 | 3,249 | +0.03(+0.63%) |
Apr 21, 2008 | 4.431 | 4.431 | 4.394 | 4.394 | 1,420 | +0.04(+0.84%) |
Apr 18, 2008 | 4.376 | 4.458 | 4.358 | 4.358 | 3,317 | +0.01(+0.21%) |
Apr 17, 2008 | 4.330 | 4.385 | 4.193 | 4.348 | 19,311 | -0.05(-1.04%) |
Apr 16, 2008 | 4.413 | 4.486 | 4.330 | 4.394 | 4,763 | +0.05(+1.05%) |
Apr 15, 2008 | 4.348 | 4.348 | 4.348 | 4.348 | 1,092 | +0.01(+0.21%) |
Apr 14, 2008 | 4.348 | 4.522 | 4.339 | 4.339 | 5,056 | -0.01(-0.21%) |
Apr 11, 2008 | 4.348 | 4.394 | 4.348 | 4.348 | 5,095 | -0.01(-0.21%) |
Apr 10, 2008 | 4.330 | 4.440 | 4.330 | 4.358 | 6,966 | -0.01(-0.21%) |
Apr 09, 2008 | 4.303 | 4.394 | 4.211 | 4.367 | 8,167 | -0.03(-0.62%) |
Apr 08, 2008 | 4.504 | 4.504 | 4.257 | 4.394 | 2,211 | -0.12(-2.64%) |
Apr 07, 2008 | 4.358 | 4.559 | 4.229 | 4.513 | 7,319 | +0.14(+3.14%) |
Apr 04, 2008 | 4.522 | 4.541 | 4.229 | 4.376 | 6,226 | -0.15(-3.24%) |
Apr 03, 2008 | 4.294 | 4.559 | 4.294 | 4.522 | 4,863 | -0.05(-1.00%) |
Apr 02, 2008 | 4.284 | 4.568 | 4.284 | 4.568 | 12,266 | +0.10(+2.25%) |
Apr 01, 2008 | 4.394 | 4.532 | 4.312 | 4.467 | 11,492 | -0.11(-2.40%) |
Mar 31, 2008 | 4.367 | 4.577 | 4.314 | 4.577 | 11,330 | +0.14(+3.09%) |
Mar 28, 2008 | 4.385 | 4.440 | 4.348 | 4.440 | 5,024 | +0.06(+1.46%) |
Mar 27, 2008 | 4.367 | 4.376 | 4.312 | 4.376 | 6,149 | +0.01(+0.21%) |
Mar 26, 2008 | 4.358 | 4.367 | 4.312 | 4.367 | 3,038 | +0.02(+0.42%) |
Mar 25, 2008 | 4.229 | 4.348 | 4.229 | 4.348 | 16,903 | +0.05(+1.06%) |
Mar 24, 2008 | 4.101 | 4.339 | 4.101 | 4.303 | 23,314 | +0.14(+3.30%) |
Mar 21, 2008 | 4.101 | 4.339 | 4.010 | 4.165 | 18,186 | +0.00(+0.00%) |
Mar 20, 2008 | 4.101 | 4.339 | 4.010 | 4.165 | 18,186 | -0.05(-1.30%) |
Mar 19, 2008 | 4.330 | 4.348 | 4.175 | 4.220 | 9,501 | -0.06(-1.50%) |
Mar 18, 2008 | 4.284 | 4.284 | 4.083 | 4.284 | 8,465 | +0.00(+0.00%) |
Mar 17, 2008 | 4.440 | 4.440 | 4.120 | 4.284 | 21,114 | -0.15(-3.31%) |
Mar 14, 2008 | 4.120 | 4.431 | 4.037 | 4.431 | 113,093 | +0.67(+17.76%) |
Mar 13, 2008 | 3.735 | 3.772 | 3.680 | 3.763 | 6,351 | +0.11(+3.01%) |
Mar 12, 2008 | 3.744 | 3.827 | 3.579 | 3.653 | 4,778 | -0.09(-2.45%) |
Mar 11, 2008 | 3.790 | 3.790 | 3.579 | 3.744 | 7,700 | +0.01(+0.24%) |
Mar 10, 2008 | 3.790 | 3.790 | 3.598 | 3.735 | 6,476 | +0.16(+4.62%) |
Mar 07, 2008 | 3.799 | 3.799 | 3.570 | 3.570 | 7,363 | -0.11(-3.08%) |
Mar 06, 2008 | 3.726 | 3.854 | 3.644 | 3.684 | 7,256 | +0.00(+0.10%) |
Mar 05, 2008 | 3.817 | 3.817 | 3.598 | 3.680 | 9,001 | +0.02(+0.50%) |
Mar 04, 2008 | 3.836 | 3.836 | 3.625 | 3.662 | 2,403 | -0.06(-1.72%) |