Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.370 | 4.360 | 4.250 | 4.360 | 52,423 | -0.01(-0.23%) |
May 29, 2008 | 4.370 | 4.400 | 4.200 | 4.370 | 45,253 | +0.06(+1.39%) |
May 28, 2008 | 4.310 | 4.440 | 4.200 | 4.310 | 3,407 | -0.09(-2.05%) |
May 27, 2008 | 4.450 | 4.400 | 4.310 | 4.400 | 10,361 | -0.05(-1.12%) |
May 26, 2008 | 4.450 | 4.550 | 4.300 | 4.450 | 10,897 | +0.00(+0.00%) |
May 23, 2008 | 4.450 | 4.550 | 4.300 | 4.450 | 10,897 | +0.01(+0.23%) |
May 22, 2008 | 4.440 | 4.440 | 4.250 | 4.440 | 2,104 | +0.24(+5.71%) |
May 21, 2008 | 4.200 | 4.400 | 4.190 | 4.200 | 4,458 | -0.10(-2.33%) |
May 20, 2008 | 4.300 | 4.300 | 4.250 | 4.300 | 830 | -0.19(-4.23%) |
May 19, 2008 | 4.650 | 4.490 | 4.400 | 4.490 | 2,504 | -0.16(-3.44%) |
May 16, 2008 | 4.650 | 4.650 | 4.350 | 4.650 | 6,208 | +0.03(+0.65%) |
May 15, 2008 | 4.620 | 4.650 | 4.470 | 4.620 | 14,717 | +0.02(+0.43%) |
May 14, 2008 | 4.600 | 4.720 | 4.600 | 4.600 | 15,520 | +0.11(+2.45%) |
May 13, 2008 | 4.490 | 4.650 | 4.400 | 4.490 | 6,533 | -0.02(-0.44%) |
May 12, 2008 | 4.510 | 4.640 | 4.460 | 4.510 | 2,418 | +0.11(+2.50%) |
May 09, 2008 | 4.890 | 4.650 | 4.400 | 4.400 | 1,749 | -0.49(-10.02%) |
May 08, 2008 | 4.890 | 4.890 | 4.760 | 4.890 | 4,565 | +0.10(+2.09%) |
May 07, 2008 | 4.790 | 4.840 | 4.700 | 4.790 | 13,365 | -0.11(-2.24%) |
May 06, 2008 | 4.900 | 4.900 | 4.800 | 4.900 | 9,476 | +0.00(+0.00%) |
May 05, 2008 | 4.900 | 4.900 | 4.830 | 4.900 | 35,955 | +0.05(+1.03%) |
May 02, 2008 | 4.700 | 5.000 | 4.850 | 4.850 | 33,806 | +0.15(+3.19%) |
May 01, 2008 | 4.700 | 4.820 | 4.650 | 4.700 | 8,593 | -0.15(-3.09%) |
Apr 30, 2008 | 4.850 | 4.980 | 4.800 | 4.850 | 24,129 | -0.11(-2.22%) |
Apr 29, 2008 | 4.960 | 5.030 | 4.910 | 4.960 | 16,481 | +0.00(+0.00%) |
Apr 28, 2008 | 4.960 | 5.100 | 4.830 | 4.960 | 17,616 | +0.41(+9.01%) |
Apr 25, 2008 | 4.420 | 4.550 | 4.510 | 4.550 | 10,105 | +0.13(+2.94%) |
Apr 24, 2008 | 4.420 | 4.420 | 4.250 | 4.420 | 23,115 | +0.12(+2.79%) |
Apr 23, 2008 | 4.300 | 4.390 | 4.300 | 4.300 | 3,346 | +0.10(+2.38%) |
Apr 22, 2008 | 4.200 | 4.290 | 4.200 | 4.200 | 2,889 | -0.06(-1.41%) |
Apr 21, 2008 | 4.260 | 4.340 | 4.260 | 4.260 | 4,476 | -0.02(-0.47%) |
Apr 18, 2008 | 4.280 | 4.280 | 4.200 | 4.280 | 6,078 | +0.00(+0.00%) |
Apr 17, 2008 | 4.280 | 4.280 | 4.200 | 4.280 | 7,025 | +0.16(+3.88%) |
Apr 16, 2008 | 4.120 | 4.200 | 4.010 | 4.120 | 37,731 | +0.19(+4.83%) |
Apr 15, 2008 | 3.930 | 4.100 | 3.850 | 3.930 | 10,485 | -0.04(-1.01%) |
Apr 14, 2008 | 3.950 | 4.150 | 3.940 | 3.970 | 76,103 | +0.02(+0.51%) |
Apr 11, 2008 | 4.040 | 4.200 | 3.900 | 3.950 | 65,095 | -0.09(-2.23%) |
Apr 10, 2008 | 4.040 | 4.150 | 3.960 | 4.040 | 16,824 | -0.04(-0.98%) |
Apr 09, 2008 | 4.080 | 4.240 | 3.960 | 4.080 | 9,957 | -0.21(-4.90%) |
Apr 08, 2008 | 4.370 | 4.340 | 4.210 | 4.290 | 10,716 | -0.08(-1.83%) |
Apr 07, 2008 | 4.370 | 4.500 | 4.370 | 4.370 | 16,673 | +0.10(+2.34%) |
Apr 04, 2008 | 4.270 | 4.400 | 4.260 | 4.270 | 4,473 | -0.07(-1.61%) |
Apr 03, 2008 | 4.340 | 4.340 | 4.150 | 4.340 | 47,746 | +0.13(+3.09%) |
Apr 02, 2008 | 4.200 | 4.300 | 4.200 | 4.210 | 55,168 | +0.01(+0.24%) |
Apr 01, 2008 | 4.010 | 4.200 | 4.000 | 4.200 | 9,699 | +0.19(+4.74%) |
Mar 31, 2008 | 4.010 | 4.140 | 3.910 | 4.010 | 11,064 | -0.15(-3.61%) |
Mar 28, 2008 | 4.250 | 4.290 | 4.060 | 4.160 | 2,620 | -0.09(-2.12%) |
Mar 27, 2008 | 4.210 | 4.390 | 4.210 | 4.250 | 10,330 | +0.04(+0.95%) |
Mar 26, 2008 | 4.490 | 4.450 | 4.150 | 4.210 | 22,569 | -0.28(-6.24%) |
Mar 25, 2008 | 4.490 | 4.490 | 4.250 | 4.490 | 16,583 | +0.19(+4.42%) |
Mar 24, 2008 | 4.010 | 4.300 | 4.300 | 4.300 | 120 | +0.29(+7.23%) |
Mar 21, 2008 | 4.010 | 4.140 | 3.960 | 4.010 | 2,210 | +0.00(+0.00%) |
Mar 20, 2008 | 4.010 | 4.140 | 3.960 | 4.010 | 2,210 | +0.03(+0.75%) |
Mar 19, 2008 | 3.980 | 4.090 | 3.980 | 3.980 | 28,122 | -0.22(-5.24%) |
Mar 18, 2008 | 3.920 | 4.250 | 4.060 | 4.200 | 11,491 | +0.28(+7.14%) |
Mar 17, 2008 | 3.920 | 4.040 | 3.850 | 3.920 | 2,983 | -0.32(-7.55%) |
Mar 14, 2008 | 4.240 | 4.240 | 4.100 | 4.240 | 11,537 | +0.00(+0.00%) |
Mar 13, 2008 | 4.250 | 4.240 | 4.010 | 4.240 | 5,467 | -0.01(-0.24%) |
Mar 12, 2008 | 4.250 | 4.390 | 4.250 | 4.250 | 17,910 | +0.09(+2.16%) |
Mar 11, 2008 | 4.160 | 4.240 | 4.110 | 4.160 | 19,141 | +0.10(+2.46%) |
Mar 10, 2008 | 4.060 | 4.110 | 4.000 | 4.060 | 8,814 | -0.14(-3.33%) |
Mar 07, 2008 | 4.200 | 4.450 | 4.150 | 4.200 | 8,511 | -0.24(-5.41%) |
Mar 06, 2008 | 4.240 | 4.500 | 4.280 | 4.440 | 6,971 | +0.20(+4.72%) |
Mar 05, 2008 | 4.250 | 4.340 | 4.110 | 4.240 | 20,428 | -0.01(-0.24%) |
Mar 04, 2008 | 4.250 | 4.300 | 4.060 | 4.250 | 19,777 | -0.01(-0.23%) |