Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.328 | 4.346 | 4.259 | 4.331 | 181,975 | +0.02(+0.42%) |
May 29, 2008 | 4.253 | 4.328 | 4.242 | 4.313 | 156,261 | +0.02(+0.46%) |
May 28, 2008 | 4.302 | 4.305 | 4.284 | 4.293 | 100,591 | -0.00(-0.04%) |
May 27, 2008 | 4.318 | 4.318 | 4.290 | 4.295 | 236,015 | +0.01(+0.13%) |
May 26, 2008 | 4.244 | 4.291 | 4.213 | 4.290 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.244 | 4.291 | 4.213 | 4.290 | 182,715 | +0.04(+0.98%) |
May 22, 2008 | 4.326 | 4.362 | 4.170 | 4.248 | 228,687 | -0.07(-1.51%) |
May 21, 2008 | 4.302 | 4.364 | 4.300 | 4.313 | 464,040 | +0.02(+0.51%) |
May 20, 2008 | 4.237 | 4.328 | 4.182 | 4.291 | 219,165 | +0.06(+1.50%) |
May 19, 2008 | 4.264 | 4.264 | 4.145 | 4.228 | 171,786 | -0.02(-0.43%) |
May 16, 2008 | 4.105 | 4.264 | 4.105 | 4.246 | 257,140 | +0.14(+3.30%) |
May 15, 2008 | 4.112 | 4.170 | 4.110 | 4.110 | 120,236 | -0.03(-0.79%) |
May 14, 2008 | 4.094 | 4.165 | 4.094 | 4.143 | 128,089 | +0.02(+0.58%) |
May 13, 2008 | 4.130 | 4.161 | 4.092 | 4.119 | 210,114 | -0.02(-0.41%) |
May 12, 2008 | 4.128 | 4.201 | 4.128 | 4.136 | 196,876 | -0.01(-0.31%) |
May 09, 2008 | 4.141 | 4.165 | 4.099 | 4.148 | 169,466 | +0.01(+0.19%) |
May 08, 2008 | 4.034 | 4.145 | 4.034 | 4.140 | 124,229 | +0.04(+1.09%) |
May 07, 2008 | 4.146 | 4.146 | 4.029 | 4.096 | 235,684 | -0.05(-1.22%) |
May 06, 2008 | 4.029 | 4.174 | 4.002 | 4.146 | 240,075 | +0.12(+2.97%) |
May 05, 2008 | 4.009 | 4.029 | 4.002 | 4.027 | 283,942 | +0.02(+0.45%) |
May 02, 2008 | 3.994 | 4.020 | 3.983 | 4.009 | 170,449 | +0.03(+0.87%) |
May 01, 2008 | 4.020 | 4.029 | 3.958 | 3.974 | 249,944 | +0.02(+0.46%) |
Apr 30, 2008 | 4.038 | 4.040 | 3.942 | 3.956 | 371,456 | -0.08(-2.02%) |
Apr 29, 2008 | 4.074 | 4.181 | 4.038 | 4.038 | 173,862 | -0.07(-1.68%) |
Apr 28, 2008 | 4.139 | 4.201 | 4.107 | 4.107 | 169,168 | -0.05(-1.26%) |
Apr 25, 2008 | 4.069 | 4.194 | 4.069 | 4.159 | 223,396 | +0.09(+2.23%) |
Apr 24, 2008 | 4.246 | 4.246 | 4.029 | 4.069 | 161,071 | -0.01(-0.35%) |
Apr 23, 2008 | 4.108 | 4.165 | 4.056 | 4.083 | 166,235 | -0.07(-1.66%) |
Apr 22, 2008 | 4.165 | 4.183 | 4.092 | 4.152 | 226,019 | +0.06(+1.46%) |
Apr 21, 2008 | 4.083 | 4.101 | 4.065 | 4.092 | 542,994 | +0.01(+0.22%) |
Apr 18, 2008 | 3.983 | 4.114 | 3.983 | 4.083 | 546,374 | +0.04(+0.94%) |
Apr 17, 2008 | 4.119 | 4.130 | 3.983 | 4.045 | 968,789 | -0.07(-1.76%) |
Apr 16, 2008 | 4.137 | 4.165 | 4.011 | 4.117 | 659,949 | -0.00(-0.04%) |
Apr 15, 2008 | 4.507 | 4.507 | 4.119 | 4.119 | 415,666 | -0.14(-3.19%) |
Apr 14, 2008 | 4.210 | 4.382 | 4.210 | 4.255 | 554,735 | +0.02(+0.43%) |
Apr 11, 2008 | 4.063 | 4.242 | 4.051 | 4.237 | 266,396 | +0.00(+0.09%) |
Apr 10, 2008 | 4.159 | 4.277 | 4.076 | 4.233 | 259,018 | +0.06(+1.48%) |
Apr 09, 2008 | 3.983 | 4.172 | 3.983 | 4.172 | 247,536 | +0.19(+4.73%) |
Apr 08, 2008 | 4.002 | 4.016 | 3.929 | 3.983 | 210,417 | +0.03(+0.69%) |
Apr 07, 2008 | 3.911 | 4.012 | 3.911 | 3.956 | 193,849 | +0.05(+1.16%) |
Apr 04, 2008 | 3.951 | 4.011 | 3.893 | 3.911 | 161,817 | -0.00(-0.09%) |
Apr 03, 2008 | 3.893 | 3.938 | 3.893 | 3.915 | 57,414 | +0.00(+0.09%) |
Apr 02, 2008 | 3.904 | 3.983 | 3.889 | 3.911 | 161,265 | +0.01(+0.23%) |
Apr 01, 2008 | 3.893 | 3.929 | 3.893 | 3.902 | 44,734 | -0.03(-0.69%) |
Mar 31, 2008 | 3.851 | 3.982 | 3.851 | 3.929 | 125,919 | +0.04(+0.93%) |
Mar 28, 2008 | 3.951 | 3.983 | 3.851 | 3.893 | 91,125 | +0.00(+0.00%) |
Mar 27, 2008 | 3.983 | 3.983 | 3.888 | 3.893 | 111,698 | -0.05(-1.19%) |
Mar 26, 2008 | 3.993 | 3.993 | 3.864 | 3.940 | 192,744 | -0.03(-0.87%) |
Mar 25, 2008 | 3.936 | 3.974 | 3.821 | 3.974 | 121,501 | +0.12(+3.10%) |
Mar 24, 2008 | 3.938 | 3.938 | 3.799 | 3.855 | 299,334 | -0.08(-2.12%) |
Mar 21, 2008 | 3.878 | 3.938 | 3.723 | 3.938 | 321,977 | +0.00(+0.00%) |
Mar 20, 2008 | 3.878 | 3.938 | 3.723 | 3.938 | 321,977 | +0.06(+1.45%) |
Mar 19, 2008 | 4.054 | 4.072 | 3.882 | 3.882 | 142,763 | -0.21(-5.13%) |
Mar 18, 2008 | 3.860 | 4.161 | 3.860 | 4.092 | 166,787 | +0.05(+1.35%) |
Mar 17, 2008 | 4.101 | 4.101 | 3.983 | 4.038 | 187,222 | -0.08(-1.98%) |
Mar 14, 2008 | 4.101 | 4.157 | 3.983 | 4.119 | 282,766 | +0.00(+0.00%) |
Mar 13, 2008 | 4.210 | 4.235 | 4.083 | 4.119 | 359,074 | -0.12(-2.78%) |
Mar 12, 2008 | 4.117 | 4.346 | 4.117 | 4.237 | 112,112 | -0.00(-0.04%) |
Mar 11, 2008 | 4.331 | 4.333 | 4.237 | 4.239 | 122,053 | -0.00(-0.09%) |
Mar 10, 2008 | 4.253 | 4.309 | 4.242 | 4.242 | 78,975 | -0.03(-0.68%) |
Mar 07, 2008 | 4.165 | 4.324 | 4.165 | 4.271 | 79,528 | +0.06(+1.46%) |
Mar 06, 2008 | 4.248 | 4.337 | 4.210 | 4.210 | 577,130 | -0.09(-2.11%) |
Mar 05, 2008 | 4.308 | 4.328 | 4.300 | 4.300 | 138,069 | -0.04(-0.84%) |
Mar 04, 2008 | 4.337 | 4.367 | 4.284 | 4.337 | 313,141 | -0.03(-0.62%) |