Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.900 | 5.010 | 4.730 | 4.750 | 472,422 | -0.16(-3.26%) |
May 29, 2008 | 4.470 | 4.950 | 4.470 | 4.910 | 428,741 | +0.42(+9.35%) |
May 28, 2008 | 4.520 | 4.520 | 4.340 | 4.490 | 263,133 | -0.04(-0.88%) |
May 27, 2008 | 4.400 | 4.530 | 4.300 | 4.530 | 311,089 | +0.14(+3.19%) |
May 26, 2008 | 4.390 | 4.490 | 4.220 | 4.390 | 308,450 | +0.00(+0.00%) |
May 23, 2008 | 4.390 | 4.490 | 4.220 | 4.390 | 308,450 | +0.05(+1.15%) |
May 22, 2008 | 4.020 | 4.340 | 4.000 | 4.340 | 286,009 | +0.33(+8.23%) |
May 21, 2008 | 4.070 | 4.080 | 3.950 | 4.010 | 207,335 | -0.04(-0.99%) |
May 20, 2008 | 4.120 | 4.170 | 4.000 | 4.050 | 159,346 | -0.11(-2.64%) |
May 19, 2008 | 4.250 | 4.250 | 4.110 | 4.160 | 239,703 | -0.10(-2.35%) |
May 16, 2008 | 4.420 | 4.420 | 4.230 | 4.260 | 211,091 | -0.11(-2.52%) |
May 15, 2008 | 4.180 | 4.380 | 4.040 | 4.370 | 529,776 | +0.18(+4.30%) |
May 14, 2008 | 4.300 | 4.360 | 4.150 | 4.190 | 197,357 | -0.02(-0.48%) |
May 13, 2008 | 4.410 | 4.410 | 4.100 | 4.210 | 289,256 | -0.24(-5.39%) |
May 12, 2008 | 4.390 | 4.500 | 4.350 | 4.450 | 139,661 | +0.08(+1.83%) |
May 09, 2008 | 4.280 | 4.370 | 4.250 | 4.370 | 156,677 | +0.01(+0.23%) |
May 08, 2008 | 4.390 | 4.560 | 4.310 | 4.360 | 257,902 | +0.02(+0.46%) |
May 07, 2008 | 4.650 | 4.740 | 4.300 | 4.340 | 245,176 | -0.30(-6.47%) |
May 06, 2008 | 4.610 | 4.670 | 4.520 | 4.640 | 193,118 | +0.01(+0.22%) |
May 05, 2008 | 4.590 | 4.700 | 4.540 | 4.630 | 189,983 | +0.01(+0.22%) |
May 02, 2008 | 4.750 | 4.820 | 4.550 | 4.620 | 309,959 | -0.07(-1.49%) |
May 01, 2008 | 4.520 | 4.710 | 4.520 | 4.690 | 113,256 | +0.19(+4.22%) |
Apr 30, 2008 | 4.540 | 4.720 | 4.420 | 4.500 | 188,537 | -0.13(-2.81%) |
Apr 29, 2008 | 4.770 | 4.770 | 4.600 | 4.630 | 147,333 | -0.13(-2.73%) |
Apr 28, 2008 | 4.790 | 4.820 | 4.710 | 4.760 | 77,294 | -0.06(-1.24%) |
Apr 25, 2008 | 4.880 | 4.900 | 4.600 | 4.820 | 178,710 | -0.06(-1.23%) |
Apr 24, 2008 | 4.810 | 4.880 | 4.600 | 4.880 | 141,284 | +0.23(+4.95%) |
Apr 23, 2008 | 4.670 | 4.800 | 4.640 | 4.650 | 135,338 | +0.01(+0.22%) |
Apr 22, 2008 | 4.940 | 4.940 | 4.550 | 4.640 | 139,701 | -0.33(-6.64%) |
Apr 21, 2008 | 4.980 | 5.060 | 4.890 | 4.970 | 184,885 | -0.06(-1.19%) |
Apr 18, 2008 | 4.880 | 5.240 | 4.830 | 5.030 | 418,179 | +0.23(+4.79%) |
Apr 17, 2008 | 4.860 | 4.940 | 4.750 | 4.800 | 195,955 | -0.07(-1.44%) |
Apr 16, 2008 | 4.740 | 4.940 | 4.650 | 4.870 | 572,362 | +0.27(+5.87%) |
Apr 15, 2008 | 4.440 | 4.770 | 4.440 | 4.600 | 484,323 | +0.20(+4.55%) |
Apr 14, 2008 | 4.360 | 4.510 | 4.330 | 4.400 | 293,785 | +0.05(+1.15%) |
Apr 11, 2008 | 4.290 | 4.380 | 4.250 | 4.350 | 281,345 | +0.00(+0.00%) |
Apr 10, 2008 | 4.380 | 4.500 | 4.320 | 4.350 | 207,132 | -0.05(-1.14%) |
Apr 09, 2008 | 4.540 | 4.600 | 4.300 | 4.400 | 304,148 | -0.14(-3.08%) |
Apr 08, 2008 | 4.490 | 4.580 | 4.290 | 4.540 | 1,127,124 | +0.00(+0.00%) |
Apr 07, 2008 | 4.570 | 4.600 | 4.380 | 4.540 | 200,023 | -0.02(-0.44%) |
Apr 04, 2008 | 4.580 | 4.590 | 4.500 | 4.560 | 204,401 | +0.01(+0.22%) |
Apr 03, 2008 | 4.600 | 4.730 | 4.540 | 4.550 | 248,230 | -0.16(-3.40%) |
Apr 02, 2008 | 4.700 | 4.715 | 4.530 | 4.710 | 233,809 | -0.01(-0.21%) |
Apr 01, 2008 | 4.640 | 4.760 | 4.640 | 4.720 | 307,252 | -0.01(-0.21%) |
Mar 31, 2008 | 4.740 | 4.755 | 4.630 | 4.730 | 254,680 | -0.01(-0.21%) |
Mar 28, 2008 | 4.920 | 5.160 | 4.730 | 4.740 | 259,637 | -0.15(-3.07%) |
Mar 27, 2008 | 4.770 | 4.910 | 4.760 | 4.890 | 590,214 | +0.15(+3.16%) |
Mar 26, 2008 | 4.760 | 4.800 | 4.690 | 4.740 | 395,830 | -0.06(-1.25%) |
Mar 25, 2008 | 4.770 | 4.820 | 4.650 | 4.800 | 355,418 | +0.02(+0.42%) |
Mar 24, 2008 | 4.750 | 4.860 | 4.630 | 4.780 | 331,700 | +0.02(+0.42%) |
Mar 21, 2008 | 4.810 | 4.810 | 4.590 | 4.760 | 950,091 | +0.00(+0.00%) |
Mar 20, 2008 | 4.810 | 4.810 | 4.590 | 4.760 | 950,091 | +0.07(+1.49%) |
Mar 19, 2008 | 4.890 | 4.890 | 4.560 | 4.690 | 485,698 | -0.10(-2.09%) |
Mar 18, 2008 | 4.510 | 4.820 | 4.510 | 4.790 | 354,711 | +0.20(+4.36%) |
Mar 17, 2008 | 4.690 | 4.690 | 4.400 | 4.590 | 761,824 | -0.26(-5.36%) |
Mar 14, 2008 | 4.750 | 4.910 | 4.490 | 4.850 | 472,908 | +0.10(+2.11%) |
Mar 13, 2008 | 4.550 | 4.750 | 4.540 | 4.750 | 611,464 | +0.00(+0.00%) |
Mar 12, 2008 | 5.180 | 5.180 | 4.370 | 4.750 | 868,713 | -0.45(-8.65%) |
Mar 11, 2008 | 5.080 | 5.300 | 4.870 | 5.200 | 499,714 | +0.22(+4.42%) |
Mar 10, 2008 | 5.370 | 5.410 | 4.870 | 4.980 | 568,972 | -0.38(-7.09%) |
Mar 07, 2008 | 5.750 | 5.750 | 5.260 | 5.360 | 526,254 | -0.61(-10.22%) |
Mar 06, 2008 | 5.960 | 6.070 | 5.890 | 5.970 | 303,710 | -0.05(-0.83%) |
Mar 05, 2008 | 6.090 | 6.114 | 5.920 | 6.020 | 223,326 | -0.03(-0.50%) |
Mar 04, 2008 | 6.060 | 6.090 | 5.850 | 6.050 | 398,857 | -0.14(-2.26%) |