Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.691 | 4.698 | 4.600 | 4.635 | 101,608 | -0.02(-0.45%) |
May 29, 2008 | 4.670 | 4.774 | 4.652 | 4.656 | 26,686 | -0.05(-0.96%) |
May 28, 2008 | 4.687 | 4.726 | 4.687 | 4.701 | 26,198 | +0.01(+0.30%) |
May 27, 2008 | 4.600 | 4.687 | 4.579 | 4.687 | 59,757 | +0.11(+2.52%) |
May 26, 2008 | 4.600 | 4.614 | 4.565 | 4.572 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.600 | 4.614 | 4.565 | 4.572 | 86,314 | -0.04(-0.83%) |
May 22, 2008 | 4.576 | 4.618 | 4.562 | 4.611 | 120,782 | +0.01(+0.23%) |
May 21, 2008 | 4.593 | 4.654 | 4.558 | 4.600 | 95,580 | -0.03(-0.75%) |
May 20, 2008 | 4.569 | 4.670 | 4.568 | 4.635 | 36,511 | +0.03(+0.68%) |
May 19, 2008 | 4.565 | 4.670 | 4.565 | 4.604 | 66,213 | +0.01(+0.23%) |
May 16, 2008 | 4.590 | 4.604 | 4.579 | 4.593 | 37,320 | -0.05(-1.05%) |
May 15, 2008 | 4.551 | 4.684 | 4.551 | 4.642 | 81,031 | +0.05(+1.14%) |
May 14, 2008 | 4.604 | 4.638 | 4.565 | 4.590 | 60,669 | -0.04(-0.90%) |
May 13, 2008 | 4.638 | 4.642 | 4.586 | 4.631 | 54,440 | -0.07(-1.41%) |
May 12, 2008 | 4.739 | 4.750 | 4.670 | 4.698 | 83,186 | -0.05(-1.10%) |
May 09, 2008 | 4.719 | 4.764 | 4.717 | 4.750 | 18,020 | +0.03(+0.66%) |
May 08, 2008 | 4.652 | 4.858 | 4.652 | 4.719 | 71,967 | +0.06(+1.35%) |
May 07, 2008 | 4.687 | 4.705 | 4.635 | 4.656 | 63,424 | -0.01(-0.15%) |
May 06, 2008 | 4.663 | 4.680 | 4.649 | 4.663 | 34,477 | +0.00(+0.00%) |
May 05, 2008 | 4.673 | 4.701 | 4.638 | 4.663 | 69,493 | -0.02(-0.45%) |
May 02, 2008 | 4.746 | 4.746 | 4.659 | 4.684 | 85,732 | -0.07(-1.47%) |
May 01, 2008 | 4.809 | 4.809 | 4.726 | 4.753 | 86,819 | +0.04(+0.81%) |
Apr 30, 2008 | 4.705 | 4.750 | 4.691 | 4.715 | 43,458 | +0.05(+0.97%) |
Apr 29, 2008 | 4.635 | 4.680 | 4.635 | 4.670 | 10,238 | +0.00(+0.00%) |
Apr 28, 2008 | 4.607 | 4.701 | 4.600 | 4.670 | 28,999 | +0.07(+1.51%) |
Apr 25, 2008 | 4.583 | 4.614 | 4.548 | 4.600 | 50,216 | +0.06(+1.29%) |
Apr 24, 2008 | 4.593 | 4.614 | 4.530 | 4.542 | 62,842 | -0.06(-1.27%) |
Apr 23, 2008 | 4.520 | 4.604 | 4.520 | 4.600 | 63,415 | +0.04(+0.92%) |
Apr 22, 2008 | 4.513 | 4.565 | 4.513 | 4.558 | 53,659 | -0.00(-0.08%) |
Apr 21, 2008 | 4.523 | 4.565 | 4.510 | 4.562 | 66,285 | +0.04(+0.85%) |
Apr 18, 2008 | 4.555 | 4.569 | 4.478 | 4.523 | 47,633 | -0.01(-0.15%) |
Apr 17, 2008 | 4.506 | 4.530 | 4.475 | 4.530 | 31,564 | +0.02(+0.39%) |
Apr 16, 2008 | 4.457 | 4.520 | 4.436 | 4.513 | 83,502 | +0.02(+0.39%) |
Apr 15, 2008 | 4.510 | 4.551 | 4.496 | 4.496 | 43,329 | -0.01(-0.23%) |
Apr 14, 2008 | 4.513 | 4.527 | 4.506 | 4.506 | 26,112 | -0.01(-0.15%) |
Apr 11, 2008 | 4.534 | 4.569 | 4.503 | 4.513 | 62,268 | -0.06(-1.22%) |
Apr 10, 2008 | 4.551 | 4.586 | 4.551 | 4.569 | 29,842 | +0.02(+0.38%) |
Apr 09, 2008 | 4.562 | 4.625 | 4.530 | 4.551 | 45,625 | -0.01(-0.23%) |
Apr 08, 2008 | 4.513 | 4.586 | 4.513 | 4.562 | 34,433 | +0.06(+1.24%) |
Apr 07, 2008 | 4.485 | 4.548 | 4.461 | 4.506 | 58,537 | +0.06(+1.25%) |
Apr 04, 2008 | 4.461 | 4.503 | 4.412 | 4.450 | 107,606 | +0.02(+0.55%) |
Apr 03, 2008 | 4.415 | 4.478 | 4.408 | 4.426 | 49,355 | +0.01(+0.32%) |
Apr 02, 2008 | 4.394 | 4.513 | 4.394 | 4.412 | 46,198 | +0.02(+0.48%) |
Apr 01, 2008 | 4.478 | 4.492 | 4.391 | 4.391 | 79,772 | +0.06(+1.37%) |
Mar 31, 2008 | 4.394 | 4.412 | 4.314 | 4.332 | 90,389 | -0.03(-0.64%) |
Mar 28, 2008 | 4.565 | 4.565 | 4.356 | 4.360 | 108,754 | -0.22(-4.87%) |
Mar 27, 2008 | 4.534 | 4.607 | 4.534 | 4.583 | 17,216 | +0.05(+1.08%) |
Mar 26, 2008 | 4.530 | 4.635 | 4.482 | 4.534 | 69,728 | +0.05(+1.17%) |
Mar 25, 2008 | 4.523 | 4.611 | 4.468 | 4.482 | 25,825 | -0.04(-0.92%) |
Mar 24, 2008 | 4.565 | 4.590 | 4.489 | 4.523 | 22,669 | -0.08(-1.67%) |
Mar 21, 2008 | 4.478 | 4.628 | 4.447 | 4.600 | 41,320 | +0.00(+0.00%) |
Mar 20, 2008 | 4.478 | 4.628 | 4.447 | 4.600 | 41,320 | +0.14(+3.04%) |
Mar 19, 2008 | 4.269 | 4.478 | 4.269 | 4.464 | 89,815 | +0.18(+4.15%) |
Mar 18, 2008 | 4.217 | 4.325 | 4.217 | 4.286 | 54,807 | +0.01(+0.24%) |
Mar 17, 2008 | 4.457 | 4.464 | 4.252 | 4.276 | 58,537 | -0.15(-3.46%) |
Mar 14, 2008 | 4.461 | 4.548 | 4.426 | 4.429 | 75,754 | -0.09(-1.93%) |
Mar 13, 2008 | 4.496 | 4.530 | 4.429 | 4.516 | 61,407 | -0.01(-0.15%) |
Mar 12, 2008 | 4.569 | 4.569 | 4.520 | 4.523 | 21,234 | -0.05(-0.99%) |
Mar 11, 2008 | 4.506 | 4.569 | 4.506 | 4.569 | 26,973 | +0.06(+1.39%) |
Mar 10, 2008 | 4.530 | 4.569 | 4.461 | 4.506 | 41,894 | -0.02(-0.54%) |
Mar 07, 2008 | 4.597 | 4.600 | 4.496 | 4.530 | 34,147 | -0.04(-0.84%) |
Mar 06, 2008 | 4.565 | 4.607 | 4.548 | 4.569 | 59,972 | +0.01(+0.15%) |
Mar 05, 2008 | 4.652 | 4.729 | 4.530 | 4.562 | 60,546 | -0.07(-1.50%) |
Mar 04, 2008 | 4.450 | 4.705 | 4.450 | 4.631 | 81,206 | +0.01(+0.30%) |