Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.763 | 4.919 | 4.763 | 4.870 | 9,856 | +0.14(+2.88%) |
May 29, 2008 | 4.870 | 4.870 | 4.656 | 4.734 | 16,432 | -0.14(-2.80%) |
May 28, 2008 | 4.938 | 4.948 | 4.772 | 4.870 | 16,867 | +0.06(+1.21%) |
May 27, 2008 | 4.802 | 4.841 | 4.617 | 4.811 | 15,092 | +0.12(+2.49%) |
May 26, 2008 | 4.665 | 4.889 | 4.626 | 4.695 | 13,612 | +0.00(+0.00%) |
May 23, 2008 | 4.665 | 4.889 | 4.626 | 4.695 | 13,612 | -0.12(-2.43%) |
May 22, 2008 | 4.636 | 4.811 | 4.441 | 4.811 | 13,774 | +0.10(+2.07%) |
May 21, 2008 | 5.230 | 5.230 | 4.607 | 4.714 | 12,995 | +0.03(+0.62%) |
May 20, 2008 | 4.725 | 4.889 | 4.636 | 4.685 | 15,421 | -0.20(-4.18%) |
May 19, 2008 | 4.889 | 5.084 | 4.821 | 4.889 | 7,936 | -0.23(-4.56%) |
May 16, 2008 | 5.113 | 5.279 | 4.636 | 5.123 | 36,212 | -0.10(-1.87%) |
May 15, 2008 | 4.675 | 5.298 | 4.626 | 5.221 | 160,268 | +0.73(+16.27%) |
May 14, 2008 | 4.510 | 4.811 | 4.208 | 4.490 | 44,424 | +0.03(+0.66%) |
May 13, 2008 | 4.402 | 4.743 | 4.402 | 4.461 | 47,898 | -0.35(-7.29%) |
May 12, 2008 | 4.568 | 5.357 | 4.412 | 4.811 | 310,920 | +0.40(+9.05%) |
May 09, 2008 | 4.432 | 4.626 | 4.276 | 4.412 | 21,843 | -0.08(-1.82%) |
May 08, 2008 | 4.626 | 4.626 | 4.432 | 4.494 | 8,276 | +0.04(+0.96%) |
May 07, 2008 | 4.519 | 4.548 | 4.422 | 4.451 | 5,236 | -0.07(-1.51%) |
May 06, 2008 | 4.383 | 4.519 | 4.373 | 4.519 | 14,566 | +0.09(+1.98%) |
May 05, 2008 | 4.373 | 4.432 | 4.286 | 4.432 | 1,745 | -0.04(-0.87%) |
May 02, 2008 | 4.500 | 4.500 | 4.393 | 4.471 | 3,492 | +0.07(+1.57%) |
May 01, 2008 | 4.471 | 4.500 | 4.393 | 4.401 | 4,304 | -0.17(-3.65%) |
Apr 30, 2008 | 4.607 | 4.626 | 4.432 | 4.568 | 5,971 | +0.10(+2.18%) |
Apr 29, 2008 | 4.393 | 4.578 | 4.393 | 4.471 | 9,654 | +0.10(+2.23%) |
Apr 28, 2008 | 4.286 | 4.441 | 4.286 | 4.373 | 5,065 | -0.07(-1.54%) |
Apr 25, 2008 | 4.383 | 4.441 | 4.364 | 4.441 | 1,101 | +0.00(+0.00%) |
Apr 24, 2008 | 4.480 | 4.480 | 4.315 | 4.441 | 7,138 | -0.11(-2.36%) |
Apr 23, 2008 | 4.500 | 4.548 | 4.480 | 4.548 | 616 | -0.02(-0.43%) |
Apr 22, 2008 | 4.568 | 4.568 | 4.568 | 4.568 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 4.519 | 4.568 | 4.480 | 4.568 | 1,950 | +0.00(+0.00%) |
Apr 18, 2008 | 4.685 | 4.685 | 4.490 | 4.568 | 7,874 | -0.11(-2.29%) |
Apr 17, 2008 | 4.695 | 4.714 | 4.568 | 4.675 | 11,601 | -0.02(-0.42%) |
Apr 16, 2008 | 4.626 | 4.695 | 4.539 | 4.695 | 16,076 | +0.08(+1.69%) |
Apr 15, 2008 | 4.529 | 4.656 | 4.510 | 4.617 | 2,566 | +0.07(+1.50%) |
Apr 14, 2008 | 4.646 | 4.665 | 4.548 | 4.548 | 5,441 | -0.03(-0.64%) |
Apr 11, 2008 | 4.529 | 4.626 | 4.422 | 4.578 | 16,916 | +0.18(+3.98%) |
Apr 10, 2008 | 4.451 | 4.451 | 4.295 | 4.402 | 11,023 | -0.05(-1.09%) |
Apr 09, 2008 | 4.393 | 4.451 | 4.393 | 4.451 | 2,156 | -0.04(-0.87%) |
Apr 08, 2008 | 4.480 | 4.529 | 4.344 | 4.490 | 9,834 | -0.04(-0.86%) |
Apr 07, 2008 | 4.324 | 4.568 | 4.324 | 4.529 | 2,768 | +0.24(+5.68%) |
Apr 04, 2008 | 4.247 | 4.363 | 4.237 | 4.285 | 8,324 | +0.05(+1.15%) |
Apr 03, 2008 | 4.441 | 4.451 | 4.227 | 4.237 | 8,253 | -0.20(-4.61%) |
Apr 02, 2008 | 4.412 | 4.441 | 4.412 | 4.441 | 2,207 | +0.14(+3.17%) |
Apr 01, 2008 | 4.169 | 4.383 | 4.052 | 4.305 | 65,781 | +0.26(+6.51%) |
Mar 31, 2008 | 5.094 | 5.094 | 3.915 | 4.042 | 73,370 | -0.83(-17.00%) |
Mar 28, 2008 | 4.734 | 5.143 | 4.734 | 4.870 | 12,330 | +0.14(+2.88%) |
Mar 27, 2008 | 4.743 | 4.743 | 4.724 | 4.734 | 2,978 | -0.04(-0.82%) |
Mar 26, 2008 | 4.734 | 4.821 | 4.734 | 4.772 | 5,254 | +0.09(+1.87%) |
Mar 25, 2008 | 4.734 | 4.948 | 4.617 | 4.685 | 6,757 | +0.04(+0.84%) |
Mar 24, 2008 | 4.617 | 4.958 | 4.578 | 4.646 | 11,654 | +0.06(+1.27%) |
Mar 21, 2008 | 4.626 | 4.714 | 4.461 | 4.587 | 16,646 | +0.00(+0.00%) |
Mar 20, 2008 | 4.626 | 4.714 | 4.461 | 4.587 | 16,646 | -0.11(-2.28%) |
Mar 19, 2008 | 4.548 | 4.841 | 4.383 | 4.695 | 16,866 | -0.01(-0.21%) |
Mar 18, 2008 | 4.529 | 4.880 | 4.529 | 4.704 | 14,760 | +0.29(+6.62%) |
Mar 17, 2008 | 4.383 | 4.568 | 4.334 | 4.412 | 5,908 | -0.13(-2.79%) |
Mar 14, 2008 | 4.724 | 4.724 | 4.441 | 4.539 | 7,180 | -0.24(-5.09%) |
Mar 13, 2008 | 4.529 | 4.880 | 4.529 | 4.782 | 10,672 | +0.18(+3.81%) |
Mar 12, 2008 | 4.636 | 4.710 | 4.471 | 4.607 | 6,116 | -0.05(-1.05%) |
Mar 11, 2008 | 4.782 | 4.860 | 4.432 | 4.656 | 13,988 | -0.07(-1.48%) |
Mar 10, 2008 | 4.753 | 5.133 | 4.656 | 4.726 | 18,568 | -0.07(-1.38%) |
Mar 07, 2008 | 5.240 | 5.259 | 4.734 | 4.792 | 31,746 | -0.29(-5.75%) |
Mar 06, 2008 | 5.413 | 5.591 | 5.072 | 5.084 | 28,160 | -0.29(-5.43%) |
Mar 05, 2008 | 5.688 | 5.746 | 5.308 | 5.376 | 34,278 | -0.21(-3.83%) |
Mar 04, 2008 | 5.454 | 5.702 | 5.308 | 5.591 | 27,450 | -0.11(-1.88%) |