Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.869 | 5.086 | 4.788 | 4.905 | 166,935 | +0.05(+0.93%) |
May 29, 2008 | 4.445 | 4.878 | 4.445 | 4.860 | 121,015 | +0.39(+8.69%) |
May 28, 2008 | 4.201 | 4.481 | 4.174 | 4.472 | 102,524 | +0.27(+6.45%) |
May 27, 2008 | 4.354 | 4.418 | 4.156 | 4.201 | 170,903 | -0.15(-3.53%) |
May 26, 2008 | 4.589 | 4.589 | 4.354 | 4.354 | 72,453 | +0.00(+0.00%) |
May 23, 2008 | 4.589 | 4.589 | 4.354 | 4.354 | 72,453 | -0.26(-5.68%) |
May 22, 2008 | 4.445 | 4.671 | 4.381 | 4.616 | 104,671 | +0.17(+3.86%) |
May 21, 2008 | 4.598 | 4.607 | 4.418 | 4.445 | 113,658 | -0.15(-3.34%) |
May 20, 2008 | 4.671 | 4.788 | 4.526 | 4.598 | 111,002 | -0.10(-2.12%) |
May 19, 2008 | 4.887 | 4.887 | 4.634 | 4.698 | 95,163 | -0.20(-4.06%) |
May 16, 2008 | 4.887 | 4.896 | 4.716 | 4.896 | 100,783 | +0.05(+1.12%) |
May 15, 2008 | 4.761 | 4.860 | 4.743 | 4.842 | 77,301 | +0.07(+1.52%) |
May 14, 2008 | 4.951 | 4.951 | 4.743 | 4.770 | 98,462 | -0.16(-3.30%) |
May 13, 2008 | 4.933 | 4.969 | 4.761 | 4.933 | 125,632 | +0.02(+0.37%) |
May 12, 2008 | 4.978 | 5.005 | 4.887 | 4.914 | 96,297 | -0.05(-0.91%) |
May 09, 2008 | 4.878 | 5.032 | 4.860 | 4.960 | 93,586 | +0.04(+0.73%) |
May 08, 2008 | 4.860 | 4.996 | 4.806 | 4.924 | 96,348 | +0.07(+1.49%) |
May 07, 2008 | 5.204 | 5.294 | 4.833 | 4.851 | 78,069 | -0.35(-6.77%) |
May 06, 2008 | 4.698 | 5.240 | 4.662 | 5.204 | 219,110 | +0.48(+10.13%) |
May 05, 2008 | 4.652 | 4.815 | 4.643 | 4.725 | 154,169 | +0.07(+1.55%) |
May 02, 2008 | 4.815 | 4.815 | 4.634 | 4.652 | 135,797 | -0.09(-1.90%) |
May 01, 2008 | 4.797 | 4.842 | 4.698 | 4.743 | 158,753 | -0.06(-1.32%) |
Apr 30, 2008 | 4.779 | 4.924 | 4.716 | 4.806 | 136,787 | +0.04(+0.76%) |
Apr 29, 2008 | 4.887 | 4.905 | 4.743 | 4.770 | 139,305 | -0.14(-2.94%) |
Apr 28, 2008 | 5.005 | 5.077 | 4.833 | 4.914 | 102,985 | -0.12(-2.33%) |
Apr 25, 2008 | 5.420 | 5.438 | 4.689 | 5.032 | 525,013 | -0.75(-12.97%) |
Apr 24, 2008 | 5.619 | 5.917 | 5.393 | 5.782 | 194,266 | +0.23(+4.23%) |
Apr 23, 2008 | 5.511 | 5.637 | 5.393 | 5.547 | 123,206 | +0.07(+1.32%) |
Apr 22, 2008 | 5.565 | 5.592 | 5.411 | 5.475 | 85,819 | -0.13(-2.26%) |
Apr 21, 2008 | 5.592 | 5.646 | 5.402 | 5.601 | 75,418 | -0.05(-0.80%) |
Apr 18, 2008 | 5.330 | 5.655 | 5.384 | 5.646 | 181,603 | +0.32(+5.93%) |
Apr 17, 2008 | 5.231 | 5.402 | 5.158 | 5.330 | 167,904 | +0.09(+1.72%) |
Apr 16, 2008 | 4.969 | 5.305 | 4.924 | 5.240 | 151,419 | +0.34(+7.01%) |
Apr 15, 2008 | 4.815 | 4.924 | 4.716 | 4.896 | 161,652 | +0.11(+2.26%) |
Apr 14, 2008 | 5.014 | 5.014 | 4.788 | 4.788 | 137,110 | -0.23(-4.68%) |
Apr 11, 2008 | 5.330 | 5.475 | 4.987 | 5.023 | 174,011 | -0.38(-7.02%) |
Apr 10, 2008 | 5.303 | 5.746 | 5.303 | 5.402 | 173,853 | +0.10(+1.87%) |
Apr 09, 2008 | 5.312 | 6.053 | 5.285 | 5.303 | 293,128 | -0.03(-0.51%) |
Apr 08, 2008 | 5.366 | 5.484 | 5.213 | 5.330 | 201,910 | -0.09(-1.67%) |
Apr 07, 2008 | 5.565 | 5.646 | 5.420 | 5.420 | 71,552 | -0.04(-0.66%) |
Apr 04, 2008 | 5.538 | 5.556 | 5.375 | 5.457 | 100,395 | -0.06(-1.15%) |
Apr 03, 2008 | 5.718 | 5.791 | 5.493 | 5.520 | 177,387 | -0.23(-4.08%) |
Apr 02, 2008 | 5.538 | 5.926 | 5.538 | 5.755 | 176,410 | +0.21(+3.75%) |
Apr 01, 2008 | 5.104 | 5.601 | 5.104 | 5.547 | 258,609 | +0.35(+6.78%) |
Mar 31, 2008 | 5.222 | 5.375 | 5.113 | 5.195 | 144,100 | +0.00(+0.00%) |
Mar 28, 2008 | 5.330 | 5.393 | 5.127 | 5.195 | 123,027 | -0.12(-2.21%) |
Mar 27, 2008 | 5.149 | 5.330 | 5.068 | 5.312 | 132,041 | +0.16(+3.16%) |
Mar 26, 2008 | 5.195 | 5.285 | 5.131 | 5.149 | 198,059 | -0.02(-0.35%) |
Mar 25, 2008 | 4.869 | 5.429 | 4.869 | 5.167 | 236,737 | +0.26(+5.34%) |
Mar 24, 2008 | 4.969 | 4.978 | 4.743 | 4.905 | 129,148 | -0.04(-0.73%) |
Mar 21, 2008 | 4.481 | 5.014 | 4.436 | 4.942 | 540,718 | +0.00(+0.00%) |
Mar 20, 2008 | 4.481 | 5.014 | 4.436 | 4.942 | 540,718 | +0.55(+12.55%) |
Mar 19, 2008 | 4.743 | 4.833 | 4.354 | 4.391 | 140,653 | -0.29(-6.18%) |
Mar 18, 2008 | 4.499 | 4.707 | 4.309 | 4.680 | 574,256 | +0.30(+6.80%) |
Mar 17, 2008 | 4.427 | 4.427 | 4.138 | 4.381 | 253,762 | -0.18(-3.96%) |
Mar 14, 2008 | 4.914 | 4.914 | 4.463 | 4.562 | 177,937 | -0.31(-6.31%) |
Mar 13, 2008 | 4.933 | 4.951 | 4.806 | 4.869 | 266,971 | -0.13(-2.53%) |
Mar 12, 2008 | 5.158 | 5.185 | 4.996 | 4.996 | 164,220 | -0.07(-1.43%) |
Mar 11, 2008 | 4.914 | 5.195 | 4.729 | 5.068 | 235,350 | +0.30(+6.25%) |
Mar 10, 2008 | 4.824 | 4.905 | 4.752 | 4.770 | 153,268 | -0.03(-0.56%) |
Mar 07, 2008 | 4.969 | 5.176 | 4.689 | 4.797 | 267,006 | -0.20(-3.98%) |
Mar 06, 2008 | 5.330 | 5.457 | 4.969 | 4.996 | 245,045 | -0.37(-6.90%) |
Mar 05, 2008 | 5.411 | 5.502 | 5.348 | 5.366 | 108,539 | -0.01(-0.17%) |
Mar 04, 2008 | 5.601 | 5.621 | 5.267 | 5.375 | 414,502 | -0.29(-5.10%) |