Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.466 | 4.563 | 4.445 | 4.551 | 887,350 | +0.08(+1.75%) |
May 29, 2008 | 4.495 | 4.495 | 4.461 | 4.473 | 771,120 | -0.03(-0.68%) |
May 28, 2008 | 4.490 | 4.514 | 4.447 | 4.504 | 785,766 | +0.05(+1.01%) |
May 27, 2008 | 4.433 | 4.471 | 4.421 | 4.459 | 896,711 | +0.01(+0.16%) |
May 26, 2008 | 4.440 | 4.468 | 4.412 | 4.452 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.440 | 4.468 | 4.412 | 4.452 | 579,295 | -0.01(-0.16%) |
May 22, 2008 | 4.402 | 4.459 | 4.400 | 4.459 | 679,580 | +0.07(+1.57%) |
May 21, 2008 | 4.457 | 4.476 | 4.390 | 4.390 | 1,012,359 | -0.05(-1.02%) |
May 20, 2008 | 4.435 | 4.457 | 4.412 | 4.435 | 631,553 | -0.01(-0.27%) |
May 19, 2008 | 4.459 | 4.473 | 4.438 | 4.447 | 778,034 | -0.03(-0.64%) |
May 16, 2008 | 4.471 | 4.487 | 4.450 | 4.476 | 411,300 | +0.02(+0.37%) |
May 15, 2008 | 4.473 | 4.473 | 4.433 | 4.459 | 513,222 | +0.02(+0.43%) |
May 14, 2008 | 4.480 | 4.480 | 4.435 | 4.440 | 640,918 | -0.04(-0.90%) |
May 13, 2008 | 4.459 | 4.480 | 4.407 | 4.480 | 769,791 | +0.01(+0.32%) |
May 12, 2008 | 4.518 | 4.521 | 4.466 | 4.466 | 543,244 | -0.02(-0.54%) |
May 09, 2008 | 4.506 | 4.509 | 4.454 | 4.490 | 325,974 | -0.01(-0.31%) |
May 08, 2008 | 4.509 | 4.525 | 4.471 | 4.504 | 503,182 | -0.02(-0.52%) |
May 07, 2008 | 4.490 | 4.528 | 4.476 | 4.528 | 737,296 | +0.02(+0.53%) |
May 06, 2008 | 4.440 | 4.504 | 4.440 | 4.504 | 696,981 | +0.02(+0.53%) |
May 05, 2008 | 4.445 | 4.480 | 4.397 | 4.480 | 815,789 | +0.04(+0.91%) |
May 02, 2008 | 4.495 | 4.540 | 4.440 | 4.440 | 908,910 | -0.06(-1.42%) |
May 01, 2008 | 4.461 | 4.529 | 4.438 | 4.504 | 2,067,898 | +0.04(+0.96%) |
Apr 30, 2008 | 4.478 | 4.485 | 4.431 | 4.461 | 810,558 | -0.04(-0.90%) |
Apr 29, 2008 | 4.433 | 4.502 | 4.390 | 4.502 | 776,987 | +0.07(+1.55%) |
Apr 28, 2008 | 4.421 | 4.440 | 4.386 | 4.433 | 695,416 | +0.02(+0.54%) |
Apr 25, 2008 | 4.452 | 4.464 | 4.390 | 4.409 | 939,891 | -0.01(-0.31%) |
Apr 24, 2008 | 4.395 | 4.431 | 4.350 | 4.423 | 876,601 | +0.04(+0.96%) |
Apr 23, 2008 | 4.400 | 4.445 | 4.369 | 4.381 | 706,869 | -0.01(-0.22%) |
Apr 22, 2008 | 4.393 | 4.426 | 4.345 | 4.390 | 715,715 | +0.02(+0.43%) |
Apr 21, 2008 | 4.371 | 4.419 | 4.331 | 4.371 | 739,034 | -0.11(-2.38%) |
Apr 18, 2008 | 4.438 | 4.478 | 4.438 | 4.478 | 728,703 | +0.03(+0.75%) |
Apr 17, 2008 | 4.400 | 4.477 | 4.394 | 4.445 | 813,173 | +0.01(+0.28%) |
Apr 16, 2008 | 4.348 | 4.461 | 4.340 | 4.432 | 775,203 | +0.10(+2.29%) |
Apr 15, 2008 | 4.326 | 4.364 | 4.314 | 4.333 | 520,115 | +0.02(+0.38%) |
Apr 14, 2008 | 4.329 | 4.367 | 4.305 | 4.317 | 502,305 | -0.02(-0.55%) |
Apr 11, 2008 | 4.371 | 4.371 | 4.300 | 4.340 | 673,037 | +0.00(+0.00%) |
Apr 10, 2008 | 4.381 | 4.442 | 4.326 | 4.340 | 808,039 | -0.02(-0.54%) |
Apr 09, 2008 | 4.338 | 4.376 | 4.317 | 4.364 | 625,803 | +0.02(+0.44%) |
Apr 08, 2008 | 4.374 | 4.407 | 4.329 | 4.345 | 684,102 | -0.05(-1.03%) |
Apr 07, 2008 | 4.442 | 4.443 | 4.348 | 4.390 | 888,843 | -0.05(-1.07%) |
Apr 04, 2008 | 4.388 | 4.438 | 4.350 | 4.438 | 584,032 | +0.05(+1.19%) |
Apr 03, 2008 | 4.307 | 4.409 | 4.307 | 4.386 | 627,744 | +0.04(+0.98%) |
Apr 02, 2008 | 4.393 | 4.421 | 4.326 | 4.343 | 794,751 | -0.07(-1.51%) |
Apr 01, 2008 | 4.369 | 4.423 | 4.364 | 4.409 | 608,685 | +0.05(+1.25%) |
Mar 31, 2008 | 4.400 | 4.401 | 4.329 | 4.355 | 562,232 | -0.07(-1.61%) |
Mar 28, 2008 | 4.407 | 4.433 | 4.340 | 4.426 | 563,020 | +0.04(+0.86%) |
Mar 27, 2008 | 4.416 | 4.442 | 4.388 | 4.388 | 704,667 | -0.00(-0.05%) |
Mar 26, 2008 | 4.390 | 4.421 | 4.295 | 4.390 | 695,032 | -0.01(-0.16%) |
Mar 25, 2008 | 4.355 | 4.426 | 4.303 | 4.397 | 683,861 | +0.08(+1.81%) |
Mar 24, 2008 | 4.357 | 4.362 | 4.291 | 4.319 | 588,487 | +0.04(+0.94%) |
Mar 21, 2008 | 4.291 | 4.371 | 4.265 | 4.279 | 655,467 | +0.00(+0.00%) |
Mar 20, 2008 | 4.291 | 4.371 | 4.265 | 4.279 | 655,467 | -0.01(-0.33%) |
Mar 19, 2008 | 4.348 | 4.400 | 4.267 | 4.293 | 681,276 | -0.07(-1.58%) |
Mar 18, 2008 | 4.326 | 4.362 | 4.286 | 4.362 | 456,830 | +0.09(+2.22%) |
Mar 17, 2008 | 4.276 | 4.348 | 4.267 | 4.267 | 667,283 | -0.09(-2.12%) |
Mar 14, 2008 | 4.414 | 4.421 | 4.314 | 4.359 | 582,839 | -0.08(-1.71%) |
Mar 13, 2008 | 4.364 | 4.435 | 4.281 | 4.435 | 768,555 | +0.06(+1.35%) |
Mar 12, 2008 | 4.359 | 4.376 | 4.305 | 4.376 | 555,507 | -0.00(-0.05%) |
Mar 11, 2008 | 4.407 | 4.423 | 4.303 | 4.378 | 780,366 | +0.08(+1.76%) |
Mar 10, 2008 | 4.378 | 4.388 | 4.284 | 4.303 | 511,214 | -0.11(-2.47%) |
Mar 07, 2008 | 4.431 | 4.431 | 4.340 | 4.412 | 615,198 | +0.00(+0.11%) |
Mar 06, 2008 | 4.362 | 4.426 | 4.338 | 4.407 | 567,146 | +0.03(+0.76%) |
Mar 05, 2008 | 4.388 | 4.421 | 4.340 | 4.374 | 810,811 | -0.07(-1.60%) |
Mar 04, 2008 | 4.030 | 4.445 | 4.030 | 4.445 | 966,711 | +0.09(+2.18%) |