Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.941 | 4.036 | 3.828 | 4.017 | 888,793 | +0.06(+1.43%) |
May 29, 2008 | 3.752 | 3.998 | 3.715 | 3.960 | 744,388 | +0.21(+5.54%) |
May 28, 2008 | 3.752 | 3.800 | 3.686 | 3.752 | 675,522 | +0.02(+0.51%) |
May 27, 2008 | 3.715 | 3.847 | 3.686 | 3.733 | 814,193 | +0.03(+0.77%) |
May 26, 2008 | 3.771 | 3.800 | 3.696 | 3.705 | 571,260 | +0.00(+0.00%) |
May 23, 2008 | 3.771 | 3.800 | 3.696 | 3.705 | 571,260 | -0.09(-2.49%) |
May 22, 2008 | 3.781 | 3.856 | 3.743 | 3.800 | 516,495 | +0.04(+1.01%) |
May 21, 2008 | 3.904 | 3.913 | 3.762 | 3.762 | 634,861 | -0.11(-2.93%) |
May 20, 2008 | 3.856 | 3.904 | 3.809 | 3.875 | 942,936 | +0.01(+0.24%) |
May 19, 2008 | 3.885 | 3.960 | 3.847 | 3.866 | 862,343 | -0.05(-1.21%) |
May 16, 2008 | 3.941 | 3.941 | 3.828 | 3.913 | 1,372,777 | +0.16(+4.28%) |
May 15, 2008 | 3.866 | 4.244 | 3.733 | 3.752 | 3,304,894 | +0.03(+0.76%) |
May 14, 2008 | 4.631 | 4.698 | 3.554 | 3.724 | 4,702,197 | -0.91(-19.59%) |
May 13, 2008 | 4.679 | 4.716 | 4.603 | 4.631 | 426,462 | -0.02(-0.41%) |
May 12, 2008 | 4.584 | 4.698 | 4.584 | 4.650 | 397,574 | +0.07(+1.44%) |
May 09, 2008 | 4.480 | 4.641 | 4.480 | 4.584 | 448,584 | +0.09(+1.89%) |
May 08, 2008 | 4.471 | 4.575 | 4.461 | 4.499 | 627,110 | +0.04(+0.85%) |
May 07, 2008 | 4.726 | 4.773 | 4.423 | 4.461 | 882,182 | -0.19(-4.06%) |
May 06, 2008 | 4.565 | 4.707 | 4.537 | 4.650 | 524,470 | +0.08(+1.65%) |
May 05, 2008 | 4.631 | 4.679 | 4.537 | 4.575 | 666,340 | -0.03(-0.62%) |
May 02, 2008 | 4.735 | 4.735 | 4.565 | 4.603 | 633,494 | -0.09(-1.81%) |
May 01, 2008 | 4.471 | 4.745 | 4.471 | 4.688 | 706,796 | +0.23(+5.08%) |
Apr 30, 2008 | 4.584 | 4.622 | 4.433 | 4.461 | 972,257 | -0.09(-1.87%) |
Apr 29, 2008 | 4.688 | 4.707 | 4.518 | 4.546 | 632,378 | -0.16(-3.41%) |
Apr 28, 2008 | 4.773 | 4.773 | 4.650 | 4.707 | 435,670 | -0.07(-1.39%) |
Apr 25, 2008 | 4.754 | 4.773 | 4.632 | 4.773 | 318,103 | +0.06(+1.20%) |
Apr 24, 2008 | 4.773 | 4.820 | 4.688 | 4.716 | 655,106 | -0.02(-0.40%) |
Apr 23, 2008 | 4.707 | 4.783 | 4.653 | 4.735 | 369,960 | +0.04(+0.80%) |
Apr 22, 2008 | 4.783 | 4.849 | 4.612 | 4.698 | 715,902 | -0.09(-1.97%) |
Apr 21, 2008 | 4.839 | 4.915 | 4.792 | 4.792 | 388,592 | -0.07(-1.36%) |
Apr 18, 2008 | 4.905 | 4.924 | 4.745 | 4.858 | 618,889 | +0.07(+1.38%) |
Apr 17, 2008 | 4.905 | 4.943 | 4.773 | 4.792 | 521,460 | -0.13(-2.69%) |
Apr 16, 2008 | 4.915 | 4.962 | 4.820 | 4.924 | 1,187,286 | +0.13(+2.76%) |
Apr 15, 2008 | 5.047 | 5.047 | 4.745 | 4.792 | 640,393 | -0.10(-2.12%) |
Apr 14, 2008 | 4.679 | 5.066 | 4.650 | 4.896 | 895,340 | +0.23(+4.86%) |
Apr 11, 2008 | 4.679 | 4.943 | 4.660 | 4.669 | 1,272,760 | -0.43(-8.52%) |
Apr 10, 2008 | 4.575 | 5.293 | 4.575 | 5.104 | 2,742,893 | +0.58(+12.73%) |
Apr 09, 2008 | 4.698 | 4.726 | 4.480 | 4.527 | 504,953 | -0.15(-3.23%) |
Apr 08, 2008 | 4.565 | 4.698 | 4.556 | 4.679 | 366,892 | +0.08(+1.64%) |
Apr 07, 2008 | 4.631 | 4.688 | 4.565 | 4.603 | 479,960 | -0.02(-0.41%) |
Apr 04, 2008 | 4.650 | 4.698 | 4.546 | 4.622 | 370,904 | -0.02(-0.41%) |
Apr 03, 2008 | 4.660 | 4.688 | 4.575 | 4.641 | 378,512 | -0.06(-1.21%) |
Apr 02, 2008 | 4.707 | 4.716 | 4.603 | 4.698 | 687,162 | +0.03(+0.61%) |
Apr 01, 2008 | 4.679 | 4.735 | 4.537 | 4.669 | 1,211,185 | +0.06(+1.23%) |
Mar 31, 2008 | 4.499 | 4.707 | 4.480 | 4.612 | 812,304 | +0.14(+3.17%) |
Mar 28, 2008 | 4.556 | 4.792 | 4.461 | 4.471 | 879,595 | -0.19(-4.06%) |
Mar 27, 2008 | 4.603 | 4.726 | 4.499 | 4.660 | 468,279 | +0.03(+0.61%) |
Mar 26, 2008 | 4.603 | 4.688 | 4.471 | 4.631 | 548,789 | +0.00(+0.00%) |
Mar 25, 2008 | 4.537 | 4.707 | 4.423 | 4.631 | 940,204 | +0.10(+2.30%) |
Mar 24, 2008 | 4.215 | 4.565 | 4.168 | 4.527 | 1,089,395 | +0.40(+9.61%) |
Mar 21, 2008 | 4.149 | 4.206 | 4.045 | 4.130 | 1,408,566 | +0.00(+0.00%) |
Mar 20, 2008 | 4.149 | 4.206 | 4.045 | 4.130 | 1,408,566 | +0.04(+0.92%) |
Mar 19, 2008 | 4.112 | 4.130 | 3.979 | 4.093 | 687,795 | +0.03(+0.70%) |
Mar 18, 2008 | 4.121 | 4.121 | 3.913 | 4.064 | 765,528 | +0.05(+1.18%) |
Mar 17, 2008 | 3.970 | 4.159 | 3.922 | 4.017 | 771,547 | -0.09(-2.30%) |
Mar 14, 2008 | 4.253 | 4.253 | 3.941 | 4.112 | 902,992 | -0.09(-2.03%) |
Mar 13, 2008 | 3.941 | 4.225 | 3.922 | 4.197 | 644,443 | +0.17(+4.23%) |
Mar 12, 2008 | 3.998 | 4.168 | 3.894 | 4.026 | 969,698 | +0.06(+1.43%) |
Mar 11, 2008 | 3.885 | 4.045 | 3.752 | 3.970 | 1,436,979 | +0.15(+3.96%) |
Mar 10, 2008 | 4.206 | 4.206 | 3.809 | 3.819 | 1,149,455 | -0.37(-8.80%) |
Mar 07, 2008 | 4.253 | 4.357 | 4.112 | 4.187 | 1,250,562 | -0.08(-1.77%) |
Mar 06, 2008 | 4.414 | 4.490 | 4.253 | 4.263 | 946,862 | -0.18(-4.04%) |
Mar 05, 2008 | 4.452 | 4.527 | 4.405 | 4.442 | 702,189 | +0.05(+1.08%) |
Mar 04, 2008 | 4.414 | 4.556 | 4.329 | 4.395 | 3,249,103 | -0.06(-1.27%) |