Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.067 | 5.115 | 4.944 | 4.944 | 133,428 | -0.15(-3.02%) |
May 29, 2008 | 5.010 | 5.141 | 5.005 | 5.097 | 194,331 | +0.01(+0.26%) |
May 28, 2008 | 4.988 | 5.141 | 4.908 | 5.084 | 372,956 | +0.14(+2.75%) |
May 27, 2008 | 5.010 | 5.080 | 4.900 | 4.948 | 257,974 | -0.08(-1.66%) |
May 26, 2008 | 5.053 | 5.097 | 4.992 | 5.032 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.053 | 5.097 | 4.992 | 5.032 | 214,282 | -0.08(-1.63%) |
May 22, 2008 | 5.053 | 5.137 | 5.053 | 5.115 | 217,868 | +0.04(+0.69%) |
May 21, 2008 | 5.242 | 5.242 | 5.053 | 5.080 | 548,202 | -0.04(-0.77%) |
May 20, 2008 | 5.097 | 5.124 | 4.922 | 5.119 | 421,817 | +0.02(+0.43%) |
May 19, 2008 | 5.172 | 5.264 | 4.957 | 5.097 | 818,199 | -0.13(-2.44%) |
May 16, 2008 | 4.777 | 5.251 | 4.706 | 5.225 | 1,178,642 | +0.49(+10.40%) |
May 15, 2008 | 4.614 | 4.772 | 4.438 | 4.733 | 929,986 | +0.33(+7.59%) |
May 14, 2008 | 4.227 | 4.478 | 4.227 | 4.399 | 599,984 | +0.15(+3.41%) |
May 13, 2008 | 4.179 | 4.271 | 4.126 | 4.254 | 212,550 | +0.02(+0.52%) |
May 12, 2008 | 4.087 | 4.245 | 4.025 | 4.232 | 204,924 | +0.11(+2.67%) |
May 09, 2008 | 3.964 | 4.144 | 3.964 | 4.122 | 80,148 | +0.08(+1.96%) |
May 08, 2008 | 4.043 | 4.096 | 4.003 | 4.043 | 116,872 | +0.03(+0.77%) |
May 07, 2008 | 4.025 | 4.126 | 3.955 | 4.012 | 247,643 | -0.05(-1.30%) |
May 06, 2008 | 3.999 | 4.131 | 3.981 | 4.065 | 324,207 | +0.03(+0.76%) |
May 05, 2008 | 4.148 | 4.175 | 3.994 | 4.034 | 278,735 | -0.12(-2.86%) |
May 02, 2008 | 4.219 | 4.219 | 4.109 | 4.153 | 134,099 | -0.05(-1.25%) |
May 01, 2008 | 4.091 | 4.223 | 4.065 | 4.205 | 103,560 | +0.07(+1.70%) |
Apr 30, 2008 | 4.377 | 4.377 | 4.069 | 4.135 | 163,582 | +0.02(+0.53%) |
Apr 29, 2008 | 4.030 | 4.175 | 3.977 | 4.113 | 207,614 | +0.05(+1.19%) |
Apr 28, 2008 | 4.254 | 4.254 | 3.990 | 4.065 | 469,858 | -0.18(-4.34%) |
Apr 25, 2008 | 4.254 | 4.276 | 4.201 | 4.249 | 149,398 | +0.03(+0.62%) |
Apr 24, 2008 | 4.364 | 4.394 | 4.197 | 4.223 | 294,524 | -0.10(-2.34%) |
Apr 23, 2008 | 4.495 | 4.495 | 4.311 | 4.324 | 227,085 | -0.11(-2.48%) |
Apr 22, 2008 | 4.390 | 4.473 | 4.276 | 4.434 | 592,673 | +0.05(+1.10%) |
Apr 21, 2008 | 4.236 | 4.394 | 4.197 | 4.386 | 413,258 | +0.17(+3.96%) |
Apr 18, 2008 | 4.188 | 4.267 | 4.113 | 4.219 | 227,112 | +0.07(+1.59%) |
Apr 17, 2008 | 4.113 | 4.192 | 4.091 | 4.153 | 81,484 | -0.00(-0.11%) |
Apr 16, 2008 | 4.056 | 4.254 | 4.047 | 4.157 | 160,265 | +0.10(+2.38%) |
Apr 15, 2008 | 4.087 | 4.144 | 3.986 | 4.060 | 146,734 | +0.00(+0.06%) |
Apr 14, 2008 | 4.034 | 4.157 | 4.034 | 4.058 | 135,628 | -0.02(-0.60%) |
Apr 11, 2008 | 4.223 | 4.267 | 4.069 | 4.082 | 433,511 | -0.19(-4.54%) |
Apr 10, 2008 | 3.920 | 4.284 | 3.898 | 4.277 | 327,693 | +0.34(+8.74%) |
Apr 09, 2008 | 4.052 | 4.056 | 3.898 | 3.933 | 234,847 | -0.14(-3.45%) |
Apr 08, 2008 | 4.135 | 4.170 | 4.065 | 4.074 | 176,656 | -0.07(-1.59%) |
Apr 07, 2008 | 3.915 | 4.175 | 3.915 | 4.139 | 374,799 | +0.21(+5.37%) |
Apr 04, 2008 | 3.832 | 3.990 | 3.801 | 3.929 | 242,129 | +0.07(+1.94%) |
Apr 03, 2008 | 3.753 | 3.920 | 3.744 | 3.854 | 167,717 | +0.11(+3.06%) |
Apr 02, 2008 | 3.788 | 3.858 | 3.740 | 3.740 | 253,507 | -0.06(-1.50%) |
Apr 01, 2008 | 3.660 | 3.832 | 3.639 | 3.797 | 205,832 | +0.11(+3.10%) |
Mar 31, 2008 | 3.823 | 3.823 | 3.643 | 3.682 | 223,696 | -0.06(-1.53%) |
Mar 28, 2008 | 3.801 | 3.819 | 3.722 | 3.740 | 204,581 | -0.02(-0.47%) |
Mar 27, 2008 | 3.691 | 3.871 | 3.669 | 3.757 | 236,369 | +0.10(+2.76%) |
Mar 26, 2008 | 3.735 | 3.735 | 3.643 | 3.656 | 137,904 | -0.10(-2.69%) |
Mar 25, 2008 | 3.845 | 3.867 | 3.735 | 3.757 | 191,036 | -0.04(-1.16%) |
Mar 24, 2008 | 3.625 | 3.814 | 3.625 | 3.801 | 215,390 | +0.17(+4.60%) |
Mar 21, 2008 | 3.634 | 3.713 | 3.625 | 3.634 | 263,181 | +0.00(+0.00%) |
Mar 20, 2008 | 3.634 | 3.713 | 3.625 | 3.634 | 263,181 | -0.04(-0.96%) |
Mar 19, 2008 | 3.907 | 3.999 | 3.669 | 3.669 | 289,462 | -0.25(-6.49%) |
Mar 18, 2008 | 3.801 | 3.951 | 3.762 | 3.924 | 252,597 | +0.19(+5.06%) |
Mar 17, 2008 | 3.762 | 3.889 | 3.735 | 3.735 | 336,341 | -0.20(-5.13%) |
Mar 14, 2008 | 3.964 | 4.078 | 3.836 | 3.937 | 241,332 | -0.07(-1.75%) |
Mar 13, 2008 | 3.911 | 4.078 | 3.845 | 4.008 | 388,681 | +0.00(+0.11%) |
Mar 12, 2008 | 4.016 | 4.135 | 3.990 | 4.003 | 241,446 | -0.04(-0.87%) |
Mar 11, 2008 | 4.074 | 4.087 | 3.893 | 4.038 | 296,289 | +0.15(+3.84%) |
Mar 10, 2008 | 4.153 | 4.157 | 3.885 | 3.889 | 358,187 | -0.24(-5.75%) |
Mar 07, 2008 | 4.135 | 4.210 | 4.087 | 4.126 | 292,762 | -0.03(-0.64%) |
Mar 06, 2008 | 4.355 | 4.355 | 4.144 | 4.153 | 468,420 | -0.17(-3.87%) |
Mar 05, 2008 | 4.416 | 4.491 | 4.263 | 4.320 | 750,282 | +0.14(+3.26%) |
Mar 04, 2008 | 4.144 | 4.258 | 4.091 | 4.183 | 857,220 | +0.09(+2.15%) |