Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.272 | 4.509 | 4.266 | 4.509 | 3,173 | +0.30(+7.24%) |
May 29, 2008 | 4.205 | 4.205 | 4.205 | 4.205 | 0 | +0.00(+0.00%) |
May 28, 2008 | 4.186 | 4.205 | 4.186 | 4.205 | 1,641 | +0.04(+0.88%) |
May 27, 2008 | 4.168 | 4.168 | 4.168 | 4.168 | 0 | +0.00(+0.00%) |
May 26, 2008 | 4.241 | 4.241 | 4.144 | 4.168 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.241 | 4.241 | 4.144 | 4.168 | 2,297 | -0.07(-1.58%) |
May 22, 2008 | 4.235 | 4.235 | 4.235 | 4.235 | 0 | +0.00(+0.00%) |
May 21, 2008 | 4.235 | 4.235 | 4.235 | 4.235 | 0 | +0.00(+0.00%) |
May 20, 2008 | 4.235 | 4.235 | 4.235 | 4.235 | 164 | -0.09(-2.11%) |
May 19, 2008 | 4.418 | 4.418 | 3.961 | 4.327 | 3,938 | -0.18(-4.05%) |
May 16, 2008 | 4.509 | 4.509 | 4.509 | 4.509 | 0 | +0.00(+0.00%) |
May 15, 2008 | 4.509 | 4.509 | 4.509 | 4.509 | 0 | +0.00(+0.00%) |
May 14, 2008 | 4.509 | 4.509 | 4.509 | 4.509 | 0 | +0.00(+0.00%) |
May 13, 2008 | 4.509 | 4.509 | 4.509 | 4.509 | 0 | +0.00(+0.00%) |
May 12, 2008 | 4.509 | 4.509 | 4.509 | 4.509 | 0 | +0.00(+0.00%) |
May 09, 2008 | 4.509 | 4.509 | 4.509 | 4.509 | 0 | +0.00(+0.00%) |
May 08, 2008 | 4.509 | 4.509 | 4.509 | 4.509 | 0 | +0.00(+0.00%) |
May 07, 2008 | 4.509 | 4.509 | 4.509 | 4.509 | 328 | -0.09(-1.99%) |
May 06, 2008 | 4.601 | 4.601 | 4.601 | 4.601 | 0 | +0.00(+0.00%) |
May 05, 2008 | 4.601 | 4.601 | 4.601 | 4.601 | 0 | +0.00(+0.00%) |
May 02, 2008 | 4.601 | 4.601 | 4.601 | 4.601 | 0 | +0.00(+0.00%) |
May 01, 2008 | 4.601 | 4.601 | 4.601 | 4.601 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 4.601 | 4.601 | 4.601 | 4.601 | 0 | +0.00(+0.00%) |
Apr 29, 2008 | 4.601 | 4.601 | 4.601 | 4.601 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 4.107 | 4.601 | 4.107 | 4.601 | 8,913 | +0.37(+8.73%) |
Apr 25, 2008 | 4.232 | 4.232 | 4.232 | 4.232 | 0 | +0.00(+0.00%) |
Apr 24, 2008 | 4.784 | 4.784 | 3.961 | 4.232 | 6,235 | -0.64(-13.20%) |
Apr 23, 2008 | 4.875 | 4.875 | 4.875 | 4.875 | 0 | +0.00(+0.00%) |
Apr 22, 2008 | 4.875 | 4.875 | 4.875 | 4.875 | 905 | +0.00(+0.00%) |
Apr 21, 2008 | 4.875 | 4.875 | 4.875 | 4.875 | 0 | +0.00(+0.00%) |
Apr 18, 2008 | 4.875 | 4.875 | 4.875 | 4.875 | 0 | +0.00(+0.00%) |
Apr 17, 2008 | 4.875 | 4.875 | 4.875 | 4.875 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 5.021 | 5.021 | 4.875 | 4.875 | 492 | -0.12(-2.44%) |
Apr 15, 2008 | 4.997 | 4.997 | 4.997 | 4.997 | 0 | +0.00(+0.00%) |
Apr 14, 2008 | 4.997 | 4.997 | 4.997 | 4.997 | 0 | +0.00(+0.00%) |
Apr 11, 2008 | 4.997 | 4.997 | 4.997 | 4.997 | 328 | -0.03(-0.61%) |
Apr 10, 2008 | 5.027 | 5.027 | 5.027 | 5.027 | 0 | +0.00(+0.00%) |
Apr 09, 2008 | 5.027 | 5.027 | 5.027 | 5.027 | 0 | +0.00(+0.00%) |
Apr 08, 2008 | 5.027 | 5.027 | 5.027 | 5.027 | 0 | +0.00(+0.00%) |
Apr 07, 2008 | 5.180 | 5.180 | 5.027 | 5.027 | 820 | -0.15(-2.94%) |
Apr 04, 2008 | 5.088 | 5.180 | 5.088 | 5.180 | 492 | +0.00(+0.00%) |
Apr 03, 2008 | 5.149 | 5.180 | 5.149 | 5.180 | 328 | +0.00(+0.00%) |
Apr 02, 2008 | 5.180 | 5.180 | 5.180 | 5.180 | 0 | +0.00(+0.00%) |
Apr 01, 2008 | 5.180 | 5.180 | 5.180 | 5.180 | 0 | +0.00(+0.00%) |
Mar 31, 2008 | 5.180 | 5.180 | 5.180 | 5.180 | 0 | +0.00(+0.00%) |
Mar 28, 2008 | 5.180 | 5.180 | 5.180 | 5.180 | 0 | +0.00(+0.00%) |
Mar 27, 2008 | 4.692 | 5.275 | 4.692 | 5.180 | 4,430 | +0.58(+12.58%) |
Mar 26, 2008 | 4.601 | 4.601 | 4.601 | 4.601 | 0 | +0.00(+0.00%) |
Mar 25, 2008 | 4.601 | 4.601 | 4.418 | 4.601 | 1,312 | -0.09(-1.95%) |
Mar 24, 2008 | 4.692 | 4.692 | 4.692 | 4.692 | 0 | +0.00(+0.00%) |
Mar 21, 2008 | 4.692 | 4.692 | 4.601 | 4.692 | 820 | +0.00(+0.00%) |
Mar 20, 2008 | 4.692 | 4.692 | 4.601 | 4.692 | 820 | -0.09(-1.91%) |
Mar 19, 2008 | 5.241 | 5.241 | 4.692 | 4.784 | 3,774 | -0.55(-10.29%) |
Mar 18, 2008 | 5.332 | 5.332 | 5.332 | 5.332 | 0 | +0.00(+0.00%) |
Mar 17, 2008 | 5.241 | 5.332 | 5.241 | 5.332 | 820 | +0.00(+0.00%) |
Mar 14, 2008 | 5.332 | 5.332 | 5.332 | 5.332 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 5.332 | 5.332 | 5.332 | 5.332 | 0 | +0.00(+0.00%) |
Mar 12, 2008 | 5.180 | 5.332 | 5.180 | 5.332 | 656 | +0.07(+1.27%) |
Mar 11, 2008 | 5.265 | 5.265 | 5.265 | 5.265 | 0 | +0.00(+0.00%) |
Mar 10, 2008 | 5.265 | 5.265 | 5.265 | 5.265 | 0 | +0.00(+0.00%) |
Mar 07, 2008 | 5.119 | 5.271 | 5.119 | 5.265 | 1,969 | +0.24(+4.73%) |
Mar 06, 2008 | 5.820 | 5.826 | 4.948 | 5.027 | 10,994 | -0.88(-14.95%) |
Mar 05, 2008 | 6.094 | 6.094 | 5.850 | 5.911 | 5,415 | -0.18(-3.00%) |
Mar 04, 2008 | 6.094 | 6.094 | 6.094 | 6.094 | 820 | -0.15(-2.44%) |