Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.850 | 5.000 | 4.950 | 5.000 | 15,200 | +0.15(+3.09%) |
May 29, 2008 | 4.850 | 4.850 | 4.850 | 4.850 | 0 | +0.00(+0.00%) |
May 28, 2008 | 4.850 | 4.850 | 4.850 | 4.850 | 0 | +0.00(+0.00%) |
May 27, 2008 | 4.900 | 4.850 | 4.850 | 4.850 | 1,000 | -0.05(-1.02%) |
May 26, 2008 | 4.900 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.900 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) |
May 22, 2008 | 4.900 | 5.000 | 4.811 | 4.900 | 56,000 | +0.00(+0.00%) |
May 21, 2008 | 4.900 | 4.900 | 4.900 | 4.900 | 100 | +0.25(+5.38%) |
May 20, 2008 | 4.650 | 4.650 | 4.650 | 4.650 | 2,000 | +0.25(+5.68%) |
May 19, 2008 | 4.350 | 4.600 | 4.400 | 4.400 | 3,400 | +0.05(+1.15%) |
May 16, 2008 | 4.350 | 4.350 | 4.350 | 4.350 | 3,925 | +0.00(+0.00%) |
May 15, 2008 | 4.350 | 4.350 | 4.350 | 4.350 | 4,500 | +0.00(+0.00%) |
May 14, 2008 | 4.300 | 4.350 | 4.350 | 4.350 | 1,000 | +0.05(+1.16%) |
May 13, 2008 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
May 12, 2008 | 4.300 | 4.500 | 4.300 | 4.300 | 2,225 | -0.05(-1.15%) |
May 09, 2008 | 4.600 | 4.350 | 4.350 | 4.350 | 14,950 | -0.25(-5.43%) |
May 08, 2008 | 4.600 | 4.600 | 4.600 | 4.600 | 2,000 | +0.20(+4.55%) |
May 07, 2008 | 4.400 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) |
May 06, 2008 | 4.400 | 4.400 | 4.400 | 4.400 | 10,000 | -0.05(-1.12%) |
May 05, 2008 | 4.450 | 4.450 | 4.450 | 4.450 | 100 | -0.10(-2.20%) |
May 02, 2008 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
May 01, 2008 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 4.550 | 4.550 | 4.550 | 4.550 | 3,600 | -0.15(-3.19%) |
Apr 29, 2008 | 4.700 | 4.700 | 4.700 | 4.700 | 1,000 | +0.05(+1.08%) |
Apr 28, 2008 | 4.650 | 4.650 | 4.500 | 4.650 | 28,100 | +0.25(+5.68%) |
Apr 25, 2008 | 4.294 | 4.400 | 4.400 | 4.400 | 254,000 | +0.11(+2.47%) |
Apr 24, 2008 | 4.294 | 4.294 | 4.294 | 4.294 | 1,485,290 | -0.21(-4.58%) |
Apr 23, 2008 | 4.500 | 4.500 | 4.500 | 4.500 | 3,300 | +0.15(+3.45%) |
Apr 22, 2008 | 4.350 | 4.350 | 4.350 | 4.350 | 1,000 | -0.15(-3.33%) |
Apr 21, 2008 | 4.500 | 4.510 | 4.500 | 4.500 | 2,125 | +0.15(+3.45%) |
Apr 18, 2008 | 4.350 | 4.350 | 4.350 | 4.350 | 6,550 | -0.06(-1.36%) |
Apr 17, 2008 | 4.410 | 4.410 | 4.410 | 4.410 | 1,000 | +0.06(+1.38%) |
Apr 16, 2008 | 4.350 | 4.500 | 4.350 | 4.350 | 10,868 | +0.10(+2.35%) |
Apr 15, 2008 | 4.250 | 4.250 | 4.250 | 4.250 | 3,150 | +0.00(+0.00%) |
Apr 14, 2008 | 4.300 | 4.250 | 4.200 | 4.250 | 5,342 | -0.05(-1.16%) |
Apr 11, 2008 | 4.250 | 4.300 | 4.300 | 4.300 | 3,500 | +0.05(+1.18%) |
Apr 10, 2008 | 4.250 | 4.250 | 4.250 | 4.250 | 1,300 | -0.10(-2.30%) |
Apr 09, 2008 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) |
Apr 08, 2008 | 4.700 | 4.350 | 4.350 | 4.350 | 4,672 | -0.35(-7.45%) |
Apr 07, 2008 | 4.700 | 4.700 | 4.700 | 4.700 | 1,000 | +0.05(+1.08%) |
Apr 04, 2008 | 4.650 | 4.650 | 4.650 | 4.650 | 400 | -0.10(-2.11%) |
Apr 03, 2008 | 4.750 | 4.750 | 4.750 | 4.750 | 100 | +0.25(+5.56%) |
Apr 02, 2008 | 4.150 | 4.500 | 4.350 | 4.500 | 550 | +0.35(+8.43%) |
Apr 01, 2008 | 4.200 | 4.350 | 4.150 | 4.150 | 33,100 | -0.05(-1.19%) |
Mar 31, 2008 | 4.200 | 4.350 | 4.200 | 4.200 | 4,800 | -0.05(-1.18%) |
Mar 28, 2008 | 4.230 | 4.450 | 4.250 | 4.250 | 169,250 | +0.02(+0.47%) |
Mar 27, 2008 | 4.126 | 4.450 | 4.230 | 4.230 | 63,700 | +0.10(+2.52%) |
Mar 26, 2008 | 4.400 | 4.126 | 4.126 | 4.126 | 97,950 | -0.27(-6.23%) |
Mar 25, 2008 | 0.4000 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) |
Mar 24, 2008 | 4.100 | 4.650 | 4.400 | 4.400 | 13,850 | +0.30(+7.32%) |
Mar 21, 2008 | 4.100 | 4.100 | 4.100 | 4.100 | 550 | +0.00(+0.00%) |
Mar 20, 2008 | 4.100 | 4.100 | 4.100 | 4.100 | 550 | +0.08(+1.99%) |
Mar 19, 2008 | 4.020 | 4.020 | 4.020 | 4.020 | 24,350 | -0.13(-3.13%) |
Mar 18, 2008 | 4.000 | 4.200 | 4.150 | 4.150 | 8,100 | +0.15(+3.75%) |
Mar 17, 2008 | 4.000 | 4.000 | 4.000 | 4.000 | 4,000 | -0.05(-1.23%) |
Mar 14, 2008 | 4.050 | 4.050 | 4.050 | 4.050 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 4.150 | 4.050 | 4.050 | 4.050 | 17,500 | -0.10(-2.41%) |
Mar 12, 2008 | 4.150 | 4.150 | 4.150 | 4.150 | 4,800 | +0.10(+2.47%) |
Mar 11, 2008 | 4.050 | 4.250 | 4.050 | 4.050 | 11,100 | -0.34(-7.74%) |
Mar 10, 2008 | 4.390 | 4.390 | 4.390 | 4.390 | 0 | +0.00(+0.00%) |
Mar 07, 2008 | 4.390 | 4.400 | 4.390 | 4.390 | 2,607 | +0.08(+1.81%) |
Mar 06, 2008 | 4.400 | 4.312 | 4.312 | 4.312 | 115,450 | -0.09(-2.00%) |
Mar 05, 2008 | 4.500 | 4.400 | 4.400 | 4.400 | 6,600 | -0.10(-2.22%) |
Mar 04, 2008 | 4.500 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) |