Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.465 | 4.622 | 4.456 | 4.488 | 1,154,103 | -0.01(-0.21%) |
May 29, 2008 | 4.475 | 4.555 | 4.475 | 4.497 | 783,642 | -0.01(-0.14%) |
May 28, 2008 | 4.558 | 4.599 | 4.443 | 4.504 | 1,604,419 | -0.06(-1.40%) |
May 27, 2008 | 4.679 | 4.775 | 4.440 | 4.567 | 1,043,353 | -0.08(-1.72%) |
May 26, 2008 | 4.631 | 4.705 | 4.628 | 4.647 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.631 | 4.705 | 4.628 | 4.647 | 1,178,871 | +0.02(+0.34%) |
May 22, 2008 | 4.804 | 4.852 | 4.609 | 4.631 | 2,144,731 | -0.20(-4.16%) |
May 21, 2008 | 4.951 | 4.967 | 4.753 | 4.833 | 979,441 | -0.11(-2.20%) |
May 20, 2008 | 4.900 | 5.011 | 4.900 | 4.941 | 457,257 | -0.01(-0.19%) |
May 19, 2008 | 4.951 | 5.142 | 4.928 | 4.951 | 1,179,263 | -0.06(-1.27%) |
May 16, 2008 | 5.130 | 5.142 | 4.976 | 5.015 | 695,253 | -0.09(-1.75%) |
May 15, 2008 | 5.110 | 5.130 | 5.015 | 5.104 | 377,809 | -0.01(-0.13%) |
May 14, 2008 | 5.302 | 5.302 | 5.079 | 5.110 | 1,039,982 | -0.16(-2.97%) |
May 13, 2008 | 5.363 | 5.363 | 5.142 | 5.267 | 1,465,179 | -0.25(-4.52%) |
May 12, 2008 | 5.427 | 5.523 | 5.309 | 5.516 | 1,145,929 | +0.19(+3.48%) |
May 09, 2008 | 5.270 | 5.392 | 5.238 | 5.331 | 527,794 | +0.11(+2.14%) |
May 08, 2008 | 5.286 | 5.401 | 5.200 | 5.219 | 704,376 | -0.04(-0.79%) |
May 07, 2008 | 5.328 | 5.401 | 5.261 | 5.261 | 724,401 | -0.09(-1.67%) |
May 06, 2008 | 5.366 | 5.443 | 5.324 | 5.350 | 978,730 | -0.06(-1.18%) |
May 05, 2008 | 5.513 | 5.516 | 5.350 | 5.414 | 589,406 | -0.07(-1.34%) |
May 02, 2008 | 5.743 | 5.743 | 5.270 | 5.487 | 1,268,879 | -0.10(-1.83%) |
May 01, 2008 | 5.558 | 5.679 | 5.548 | 5.590 | 400,892 | +0.07(+1.33%) |
Apr 30, 2008 | 5.740 | 5.740 | 5.462 | 5.516 | 354,619 | +0.01(+0.17%) |
Apr 29, 2008 | 5.577 | 5.721 | 5.459 | 5.507 | 309,162 | -0.13(-2.27%) |
Apr 28, 2008 | 5.510 | 5.708 | 5.510 | 5.634 | 502,297 | +0.12(+2.20%) |
Apr 25, 2008 | 5.590 | 5.593 | 5.478 | 5.513 | 296,955 | -0.04(-0.80%) |
Apr 24, 2008 | 5.487 | 5.590 | 5.388 | 5.558 | 238,568 | +0.12(+2.23%) |
Apr 23, 2008 | 5.350 | 5.564 | 5.344 | 5.436 | 229,802 | +0.09(+1.73%) |
Apr 22, 2008 | 5.475 | 5.519 | 5.289 | 5.344 | 440,557 | -0.12(-2.22%) |
Apr 21, 2008 | 5.481 | 5.526 | 5.430 | 5.465 | 389,881 | -0.04(-0.81%) |
Apr 18, 2008 | 5.558 | 5.586 | 5.478 | 5.510 | 246,283 | +0.04(+0.82%) |
Apr 17, 2008 | 5.491 | 5.596 | 5.363 | 5.465 | 410,254 | -0.04(-0.70%) |
Apr 16, 2008 | 5.331 | 5.520 | 5.312 | 5.503 | 395,964 | +0.24(+4.61%) |
Apr 15, 2008 | 5.206 | 5.344 | 5.126 | 5.261 | 492,403 | +0.17(+3.39%) |
Apr 14, 2008 | 5.063 | 5.229 | 5.063 | 5.088 | 451,793 | +0.04(+0.70%) |
Apr 11, 2008 | 5.427 | 5.427 | 5.034 | 5.053 | 578,786 | -0.37(-6.89%) |
Apr 10, 2008 | 5.337 | 5.606 | 5.286 | 5.427 | 569,910 | +0.11(+2.16%) |
Apr 09, 2008 | 5.701 | 5.781 | 5.286 | 5.312 | 596,394 | -0.36(-6.36%) |
Apr 08, 2008 | 5.478 | 5.701 | 5.478 | 5.673 | 419,530 | +0.07(+1.20%) |
Apr 07, 2008 | 5.350 | 5.807 | 5.270 | 5.606 | 1,603,749 | +0.35(+6.69%) |
Apr 04, 2008 | 5.248 | 5.270 | 5.101 | 5.254 | 414,887 | +0.11(+2.05%) |
Apr 03, 2008 | 5.190 | 5.232 | 4.989 | 5.149 | 546,911 | -0.10(-1.95%) |
Apr 02, 2008 | 5.008 | 5.270 | 4.938 | 5.251 | 428,807 | +0.21(+4.18%) |
Apr 01, 2008 | 4.951 | 5.040 | 4.887 | 5.040 | 529,817 | +0.22(+4.64%) |
Mar 31, 2008 | 4.839 | 4.970 | 4.807 | 4.817 | 543,198 | +0.00(+0.07%) |
Mar 28, 2008 | 4.948 | 5.002 | 4.769 | 4.813 | 336,554 | -0.16(-3.15%) |
Mar 27, 2008 | 4.970 | 5.107 | 4.951 | 4.970 | 212,645 | -0.04(-0.89%) |
Mar 26, 2008 | 5.174 | 5.174 | 4.973 | 5.015 | 581,237 | -0.19(-3.74%) |
Mar 25, 2008 | 5.334 | 5.350 | 5.139 | 5.209 | 945,665 | -0.10(-1.92%) |
Mar 24, 2008 | 5.414 | 5.503 | 5.219 | 5.312 | 956,269 | -0.04(-0.78%) |
Mar 21, 2008 | 5.190 | 5.408 | 5.158 | 5.353 | 1,292,342 | +0.00(+0.00%) |
Mar 20, 2008 | 5.190 | 5.408 | 5.158 | 5.353 | 1,292,342 | +0.37(+7.44%) |
Mar 19, 2008 | 4.871 | 5.104 | 4.871 | 4.983 | 762,888 | +0.11(+2.23%) |
Mar 18, 2008 | 4.667 | 4.874 | 4.667 | 4.874 | 1,033,106 | +0.33(+7.24%) |
Mar 17, 2008 | 4.667 | 4.871 | 4.545 | 4.545 | 921,245 | -0.26(-5.32%) |
Mar 14, 2008 | 4.807 | 4.868 | 4.631 | 4.801 | 771,435 | +0.04(+0.74%) |
Mar 13, 2008 | 4.743 | 4.852 | 4.603 | 4.766 | 588,776 | -0.06(-1.19%) |
Mar 12, 2008 | 4.651 | 4.967 | 4.651 | 4.823 | 716,019 | +0.20(+4.43%) |
Mar 11, 2008 | 4.631 | 4.769 | 4.545 | 4.619 | 840,157 | +0.14(+3.06%) |
Mar 10, 2008 | 4.408 | 4.638 | 4.398 | 4.481 | 747,328 | +0.08(+1.81%) |
Mar 07, 2008 | 4.424 | 4.775 | 4.392 | 4.401 | 1,194,049 | -0.07(-1.50%) |
Mar 06, 2008 | 4.552 | 4.730 | 4.357 | 4.468 | 3,769,902 | -0.32(-6.67%) |
Mar 05, 2008 | 4.775 | 4.928 | 4.660 | 4.788 | 1,961,055 | -0.06(-1.32%) |
Mar 04, 2008 | 5.063 | 5.063 | 4.740 | 4.852 | 1,475,783 | -0.23(-4.59%) |