Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.466 | 4.563 | 4.444 | 4.551 | 887,433 | +0.08(+1.75%) |
May 29, 2008 | 4.494 | 4.494 | 4.461 | 4.473 | 771,192 | -0.03(-0.68%) |
May 28, 2008 | 4.489 | 4.513 | 4.447 | 4.504 | 785,840 | +0.05(+1.01%) |
May 27, 2008 | 4.433 | 4.470 | 4.421 | 4.459 | 896,795 | +0.01(+0.16%) |
May 26, 2008 | 4.440 | 4.468 | 4.411 | 4.451 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.440 | 4.468 | 4.411 | 4.451 | 579,349 | -0.01(-0.16%) |
May 22, 2008 | 4.402 | 4.459 | 4.399 | 4.459 | 679,643 | +0.07(+1.57%) |
May 21, 2008 | 4.456 | 4.475 | 4.390 | 4.390 | 1,012,454 | -0.05(-1.02%) |
May 20, 2008 | 4.435 | 4.456 | 4.411 | 4.435 | 631,612 | -0.01(-0.27%) |
May 19, 2008 | 4.459 | 4.473 | 4.437 | 4.447 | 778,107 | -0.03(-0.64%) |
May 16, 2008 | 4.470 | 4.487 | 4.449 | 4.475 | 411,339 | +0.02(+0.37%) |
May 15, 2008 | 4.473 | 4.473 | 4.433 | 4.459 | 513,270 | +0.02(+0.43%) |
May 14, 2008 | 4.480 | 4.480 | 4.435 | 4.440 | 640,978 | -0.04(-0.90%) |
May 13, 2008 | 4.459 | 4.480 | 4.406 | 4.480 | 769,863 | +0.01(+0.32%) |
May 12, 2008 | 4.518 | 4.520 | 4.466 | 4.466 | 543,295 | -0.02(-0.54%) |
May 09, 2008 | 4.506 | 4.508 | 4.454 | 4.490 | 326,005 | -0.01(-0.31%) |
May 08, 2008 | 4.508 | 4.525 | 4.470 | 4.504 | 503,229 | -0.02(-0.52%) |
May 07, 2008 | 4.489 | 4.527 | 4.475 | 4.527 | 737,365 | +0.02(+0.53%) |
May 06, 2008 | 4.440 | 4.504 | 4.440 | 4.504 | 697,046 | +0.02(+0.53%) |
May 05, 2008 | 4.444 | 4.480 | 4.397 | 4.480 | 815,865 | +0.04(+0.91%) |
May 02, 2008 | 4.494 | 4.539 | 4.440 | 4.440 | 908,996 | -0.06(-1.42%) |
May 01, 2008 | 4.461 | 4.528 | 4.437 | 4.504 | 2,068,092 | +0.04(+0.96%) |
Apr 30, 2008 | 4.478 | 4.485 | 4.430 | 4.461 | 810,634 | -0.04(-0.90%) |
Apr 29, 2008 | 4.433 | 4.501 | 4.390 | 4.501 | 777,060 | +0.07(+1.55%) |
Apr 28, 2008 | 4.421 | 4.440 | 4.385 | 4.433 | 695,481 | +0.02(+0.54%) |
Apr 25, 2008 | 4.451 | 4.463 | 4.390 | 4.409 | 939,979 | -0.01(-0.31%) |
Apr 24, 2008 | 4.395 | 4.430 | 4.350 | 4.423 | 876,684 | +0.04(+0.96%) |
Apr 23, 2008 | 4.399 | 4.444 | 4.369 | 4.380 | 706,935 | -0.01(-0.22%) |
Apr 22, 2008 | 4.392 | 4.425 | 4.345 | 4.390 | 715,782 | +0.02(+0.43%) |
Apr 21, 2008 | 4.371 | 4.418 | 4.331 | 4.371 | 739,104 | -0.11(-2.38%) |
Apr 18, 2008 | 4.437 | 4.478 | 4.437 | 4.478 | 728,772 | +0.03(+0.75%) |
Apr 17, 2008 | 4.399 | 4.476 | 4.394 | 4.444 | 813,249 | +0.01(+0.28%) |
Apr 16, 2008 | 4.347 | 4.461 | 4.340 | 4.432 | 775,276 | +0.10(+2.29%) |
Apr 15, 2008 | 4.326 | 4.364 | 4.314 | 4.333 | 520,163 | +0.02(+0.38%) |
Apr 14, 2008 | 4.328 | 4.366 | 4.305 | 4.316 | 502,352 | -0.02(-0.55%) |
Apr 11, 2008 | 4.371 | 4.371 | 4.300 | 4.340 | 673,100 | +0.00(+0.00%) |
Apr 10, 2008 | 4.380 | 4.442 | 4.326 | 4.340 | 808,115 | -0.02(-0.54%) |
Apr 09, 2008 | 4.338 | 4.376 | 4.316 | 4.364 | 625,862 | +0.02(+0.44%) |
Apr 08, 2008 | 4.373 | 4.406 | 4.328 | 4.345 | 684,166 | -0.05(-1.03%) |
Apr 07, 2008 | 4.442 | 4.442 | 4.347 | 4.390 | 888,927 | -0.05(-1.07%) |
Apr 04, 2008 | 4.387 | 4.437 | 4.350 | 4.437 | 584,087 | +0.05(+1.19%) |
Apr 03, 2008 | 4.307 | 4.409 | 4.307 | 4.385 | 627,803 | +0.04(+0.98%) |
Apr 02, 2008 | 4.392 | 4.421 | 4.326 | 4.342 | 794,826 | -0.07(-1.51%) |
Apr 01, 2008 | 4.369 | 4.423 | 4.364 | 4.409 | 608,742 | +0.05(+1.25%) |
Mar 31, 2008 | 4.399 | 4.401 | 4.328 | 4.354 | 562,284 | -0.07(-1.61%) |
Mar 28, 2008 | 4.406 | 4.433 | 4.340 | 4.425 | 563,073 | +0.04(+0.86%) |
Mar 27, 2008 | 4.416 | 4.442 | 4.387 | 4.387 | 704,733 | -0.00(-0.05%) |
Mar 26, 2008 | 4.390 | 4.421 | 4.295 | 4.390 | 695,097 | -0.01(-0.16%) |
Mar 25, 2008 | 4.354 | 4.425 | 4.302 | 4.397 | 683,926 | +0.08(+1.81%) |
Mar 24, 2008 | 4.357 | 4.361 | 4.290 | 4.319 | 588,542 | +0.04(+0.94%) |
Mar 21, 2008 | 4.290 | 4.371 | 4.264 | 4.278 | 655,529 | +0.00(+0.00%) |
Mar 20, 2008 | 4.290 | 4.371 | 4.264 | 4.278 | 655,529 | -0.01(-0.33%) |
Mar 19, 2008 | 4.347 | 4.399 | 4.267 | 4.293 | 681,339 | -0.07(-1.58%) |
Mar 18, 2008 | 4.326 | 4.361 | 4.286 | 4.361 | 456,873 | +0.09(+2.22%) |
Mar 17, 2008 | 4.276 | 4.347 | 4.267 | 4.267 | 667,346 | -0.09(-2.12%) |
Mar 14, 2008 | 4.414 | 4.421 | 4.314 | 4.359 | 582,893 | -0.08(-1.71%) |
Mar 13, 2008 | 4.364 | 4.435 | 4.281 | 4.435 | 768,627 | +0.06(+1.35%) |
Mar 12, 2008 | 4.359 | 4.376 | 4.305 | 4.376 | 555,559 | -0.00(-0.05%) |
Mar 11, 2008 | 4.406 | 4.423 | 4.302 | 4.378 | 780,440 | +0.08(+1.76%) |
Mar 10, 2008 | 4.378 | 4.387 | 4.283 | 4.302 | 511,262 | -0.11(-2.47%) |
Mar 07, 2008 | 4.430 | 4.430 | 4.340 | 4.411 | 615,256 | +0.00(+0.11%) |
Mar 06, 2008 | 4.361 | 4.425 | 4.338 | 4.406 | 567,199 | +0.03(+0.76%) |
Mar 05, 2008 | 4.387 | 4.421 | 4.340 | 4.373 | 810,887 | -0.07(-1.60%) |
Mar 04, 2008 | 4.030 | 4.444 | 4.030 | 4.444 | 966,802 | +0.09(+2.18%) |