Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.055 | 4.068 | 4.042 | 4.048 | 357,670 | +0.00(+0.08%) |
May 29, 2008 | 4.020 | 4.064 | 4.020 | 4.045 | 487,186 | +0.02(+0.47%) |
May 28, 2008 | 4.036 | 4.042 | 4.004 | 4.026 | 470,301 | +0.00(+0.08%) |
May 27, 2008 | 3.998 | 4.026 | 3.995 | 4.023 | 280,574 | +0.02(+0.55%) |
May 26, 2008 | 4.052 | 4.052 | 3.995 | 4.001 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.052 | 4.052 | 3.995 | 4.001 | 533,391 | -0.06(-1.39%) |
May 22, 2008 | 4.067 | 4.083 | 4.052 | 4.058 | 103,977 | +0.00(+0.00%) |
May 21, 2008 | 4.124 | 4.140 | 4.055 | 4.058 | 268,921 | -0.07(-1.67%) |
May 20, 2008 | 4.130 | 4.140 | 4.114 | 4.127 | 220,054 | -0.02(-0.53%) |
May 19, 2008 | 4.146 | 4.193 | 4.146 | 4.149 | 257,697 | +0.00(+0.00%) |
May 16, 2008 | 4.146 | 4.155 | 4.124 | 4.149 | 326,321 | -0.00(-0.08%) |
May 15, 2008 | 4.118 | 4.158 | 4.102 | 4.152 | 118,537 | +0.03(+0.76%) |
May 14, 2008 | 4.108 | 4.152 | 4.108 | 4.121 | 170,063 | +0.01(+0.23%) |
May 13, 2008 | 4.099 | 4.111 | 4.074 | 4.111 | 241,291 | +0.01(+0.23%) |
May 12, 2008 | 4.092 | 4.114 | 4.076 | 4.102 | 211,931 | +0.02(+0.54%) |
May 09, 2008 | 4.077 | 4.094 | 4.055 | 4.080 | 200,988 | -0.03(-0.76%) |
May 08, 2008 | 4.105 | 4.124 | 4.083 | 4.111 | 167,576 | +0.01(+0.33%) |
May 07, 2008 | 4.155 | 4.168 | 4.089 | 4.098 | 369,078 | -0.06(-1.38%) |
May 06, 2008 | 4.111 | 4.168 | 4.096 | 4.155 | 314,932 | +0.04(+0.99%) |
May 05, 2008 | 4.124 | 4.136 | 4.111 | 4.114 | 124,794 | -0.03(-0.76%) |
May 02, 2008 | 4.133 | 4.158 | 4.124 | 4.146 | 204,930 | +0.02(+0.53%) |
May 01, 2008 | 4.055 | 4.127 | 4.055 | 4.124 | 346,309 | +0.07(+1.63%) |
Apr 30, 2008 | 4.086 | 4.102 | 4.058 | 4.058 | 278,428 | -0.02(-0.54%) |
Apr 29, 2008 | 4.083 | 4.086 | 4.052 | 4.080 | 332,227 | -0.00(-0.09%) |
Apr 28, 2008 | 4.086 | 4.105 | 4.080 | 4.084 | 465,251 | -0.00(-0.06%) |
Apr 25, 2008 | 4.080 | 4.105 | 4.064 | 4.086 | 233,334 | +0.02(+0.54%) |
Apr 24, 2008 | 4.058 | 4.105 | 4.036 | 4.064 | 344,896 | +0.01(+0.15%) |
Apr 23, 2008 | 4.070 | 4.083 | 4.048 | 4.058 | 211,674 | -0.00(-0.07%) |
Apr 22, 2008 | 4.086 | 4.086 | 4.042 | 4.061 | 292,042 | -0.04(-1.00%) |
Apr 21, 2008 | 4.077 | 4.102 | 4.064 | 4.102 | 344,660 | +0.02(+0.38%) |
Apr 18, 2008 | 4.070 | 4.099 | 4.070 | 4.086 | 346,781 | +0.05(+1.32%) |
Apr 17, 2008 | 4.004 | 4.036 | 4.004 | 4.033 | 209,181 | +0.00(+0.00%) |
Apr 16, 2008 | 3.961 | 4.033 | 3.961 | 4.033 | 206,541 | +0.09(+2.23%) |
Apr 15, 2008 | 3.932 | 3.957 | 3.910 | 3.945 | 242,615 | +0.02(+0.48%) |
Apr 14, 2008 | 3.942 | 3.951 | 3.923 | 3.926 | 248,267 | -0.01(-0.24%) |
Apr 11, 2008 | 3.979 | 4.004 | 3.932 | 3.935 | 250,081 | -0.08(-2.11%) |
Apr 10, 2008 | 4.023 | 4.048 | 4.017 | 4.020 | 317,558 | -0.00(-0.08%) |
Apr 09, 2008 | 4.058 | 4.058 | 4.020 | 4.023 | 249,620 | -0.03(-0.85%) |
Apr 08, 2008 | 4.036 | 4.058 | 4.036 | 4.058 | 112,711 | -0.01(-0.23%) |
Apr 07, 2008 | 4.070 | 4.105 | 4.058 | 4.067 | 326,034 | +0.02(+0.47%) |
Apr 04, 2008 | 4.064 | 4.083 | 4.045 | 4.048 | 225,183 | -0.03(-0.69%) |
Apr 03, 2008 | 4.030 | 4.083 | 4.030 | 4.077 | 251,212 | +0.01(+0.31%) |
Apr 02, 2008 | 4.061 | 4.077 | 4.042 | 4.064 | 418,368 | +0.00(+0.00%) |
Apr 01, 2008 | 3.967 | 4.064 | 3.967 | 4.064 | 357,587 | +0.14(+3.44%) |
Mar 31, 2008 | 3.920 | 3.954 | 3.917 | 3.929 | 116,184 | +0.00(+0.08%) |
Mar 28, 2008 | 3.945 | 3.964 | 3.926 | 3.926 | 244,525 | -0.02(-0.48%) |
Mar 27, 2008 | 3.992 | 4.001 | 3.945 | 3.945 | 483,957 | -0.03(-0.71%) |
Mar 26, 2008 | 3.986 | 3.986 | 3.948 | 3.973 | 361,000 | -0.03(-0.78%) |
Mar 25, 2008 | 3.979 | 4.014 | 3.961 | 4.004 | 203,453 | +0.01(+0.16%) |
Mar 24, 2008 | 3.954 | 4.011 | 3.945 | 3.998 | 316,164 | +0.07(+1.84%) |
Mar 21, 2008 | 3.873 | 3.926 | 3.844 | 3.926 | 302,833 | +0.00(+0.00%) |
Mar 20, 2008 | 3.873 | 3.926 | 3.844 | 3.926 | 302,833 | +0.03(+0.89%) |
Mar 19, 2008 | 3.917 | 3.953 | 3.847 | 3.891 | 354,855 | -0.02(-0.56%) |
Mar 18, 2008 | 3.857 | 3.913 | 3.816 | 3.913 | 595,490 | +0.12(+3.15%) |
Mar 17, 2008 | 3.800 | 3.825 | 3.656 | 3.794 | 1,215,163 | -0.07(-1.87%) |
Mar 14, 2008 | 3.932 | 3.942 | 3.832 | 3.866 | 575,097 | -0.06(-1.44%) |
Mar 13, 2008 | 3.920 | 3.948 | 3.847 | 3.923 | 350,280 | -0.01(-0.32%) |
Mar 12, 2008 | 3.976 | 4.008 | 3.935 | 3.935 | 437,472 | -0.05(-1.18%) |
Mar 11, 2008 | 3.979 | 3.982 | 3.898 | 3.982 | 326,352 | +0.09(+2.42%) |
Mar 10, 2008 | 3.907 | 3.913 | 3.873 | 3.888 | 294,532 | -0.03(-0.77%) |
Mar 07, 2008 | 3.932 | 3.967 | 3.898 | 3.918 | 254,396 | -0.02(-0.59%) |
Mar 06, 2008 | 3.986 | 3.986 | 3.942 | 3.942 | 297,379 | -0.06(-1.41%) |
Mar 05, 2008 | 4.008 | 4.026 | 3.961 | 3.998 | 306,930 | +0.03(+0.71%) |
Mar 04, 2008 | 3.967 | 3.986 | 3.926 | 3.970 | 535,537 | -0.06(-1.40%) |