Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.532 | 4.649 | 4.515 | 4.632 | 6,310 | +0.03(+0.64%) |
May 29, 2008 | 4.679 | 4.679 | 4.585 | 4.603 | 12,887 | -0.05(-1.01%) |
May 28, 2008 | 4.485 | 4.720 | 4.485 | 4.649 | 3,755 | +0.13(+2.99%) |
May 27, 2008 | 4.520 | 4.608 | 4.515 | 4.515 | 22,798 | -0.21(-4.35%) |
May 26, 2008 | 4.673 | 4.737 | 4.591 | 4.720 | 9,827 | +0.00(+0.00%) |
May 23, 2008 | 4.673 | 4.737 | 4.591 | 4.720 | 9,827 | -0.01(-0.25%) |
May 22, 2008 | 4.749 | 4.767 | 4.690 | 4.732 | 13,313 | -0.01(-0.25%) |
May 21, 2008 | 4.673 | 4.808 | 4.673 | 4.743 | 19,610 | -0.12(-2.56%) |
May 20, 2008 | 4.690 | 4.925 | 4.550 | 4.868 | 19,443 | +0.17(+3.65%) |
May 19, 2008 | 4.778 | 4.878 | 4.696 | 4.696 | 29,644 | -0.16(-3.38%) |
May 16, 2008 | 4.943 | 4.943 | 4.808 | 4.861 | 29,349 | -0.22(-4.38%) |
May 15, 2008 | 5.077 | 5.201 | 4.843 | 5.083 | 8,869 | -0.11(-2.03%) |
May 14, 2008 | 5.130 | 5.277 | 5.013 | 5.189 | 13,085 | +0.16(+3.15%) |
May 13, 2008 | 5.066 | 5.066 | 4.984 | 5.031 | 2,611 | -0.07(-1.38%) |
May 12, 2008 | 4.960 | 5.130 | 4.941 | 5.101 | 14,526 | +0.21(+4.19%) |
May 09, 2008 | 4.913 | 4.913 | 4.896 | 4.896 | 7,333 | -0.01(-0.12%) |
May 08, 2008 | 4.989 | 5.113 | 4.902 | 4.902 | 5,969 | -0.13(-2.56%) |
May 07, 2008 | 5.118 | 5.118 | 4.726 | 5.031 | 19,266 | +0.19(+4.00%) |
May 06, 2008 | 4.954 | 4.954 | 4.808 | 4.837 | 9,551 | -0.14(-2.83%) |
May 05, 2008 | 4.749 | 4.984 | 4.749 | 4.978 | 8,795 | +0.35(+7.60%) |
May 02, 2008 | 4.556 | 4.679 | 4.556 | 4.626 | 19,515 | +0.08(+1.81%) |
May 01, 2008 | 4.796 | 4.831 | 4.221 | 4.544 | 47,761 | -0.45(-8.93%) |
Apr 30, 2008 | 4.837 | 5.013 | 4.837 | 4.989 | 7,231 | +0.22(+4.67%) |
Apr 29, 2008 | 4.919 | 4.919 | 4.767 | 4.767 | 7,675 | -0.21(-4.24%) |
Apr 28, 2008 | 4.984 | 5.036 | 4.972 | 4.978 | 2,809 | -0.06(-1.16%) |
Apr 25, 2008 | 4.954 | 5.142 | 4.937 | 5.036 | 6,387 | +0.09(+1.90%) |
Apr 24, 2008 | 5.066 | 5.072 | 4.943 | 4.943 | 6,105 | -0.15(-2.88%) |
Apr 23, 2008 | 5.089 | 5.130 | 5.083 | 5.089 | 2,046 | -0.09(-1.70%) |
Apr 22, 2008 | 5.277 | 5.277 | 5.119 | 5.177 | 6,481 | -0.09(-1.67%) |
Apr 21, 2008 | 5.277 | 5.335 | 5.093 | 5.265 | 17,315 | +0.02(+0.34%) |
Apr 18, 2008 | 5.277 | 5.277 | 5.201 | 5.247 | 2,899 | +0.09(+1.82%) |
Apr 17, 2008 | 5.312 | 5.318 | 5.154 | 5.154 | 8,379 | -0.26(-4.77%) |
Apr 16, 2008 | 5.429 | 5.529 | 5.230 | 5.412 | 22,743 | +0.22(+4.18%) |
Apr 15, 2008 | 5.371 | 5.418 | 5.195 | 5.195 | 28,338 | -0.12(-2.22%) |
Apr 14, 2008 | 5.313 | 5.313 | 5.313 | 5.313 | 341 | +0.18(+3.55%) |
Apr 11, 2008 | 5.130 | 5.130 | 5.130 | 5.130 | 260 | -0.17(-3.21%) |
Apr 10, 2008 | 5.300 | 5.300 | 5.300 | 5.300 | 0 | +0.00(+0.00%) |
Apr 09, 2008 | 5.371 | 5.371 | 5.042 | 5.300 | 10,289 | -0.05(-0.99%) |
Apr 08, 2008 | 5.353 | 5.353 | 5.353 | 5.353 | 0 | +0.00(+0.00%) |
Apr 07, 2008 | 5.681 | 5.681 | 5.330 | 5.353 | 682 | -0.21(-3.79%) |
Apr 04, 2008 | 5.365 | 5.675 | 5.312 | 5.564 | 11,739 | +0.12(+2.15%) |
Apr 03, 2008 | 5.341 | 5.453 | 5.277 | 5.447 | 16,527 | +0.05(+0.87%) |
Apr 02, 2008 | 5.335 | 5.614 | 5.335 | 5.400 | 5,410 | -0.11(-2.02%) |
Apr 01, 2008 | 5.529 | 5.629 | 5.423 | 5.511 | 46,349 | +0.22(+4.10%) |
Mar 31, 2008 | 5.705 | 5.705 | 5.294 | 5.294 | 3,846 | -0.27(-4.85%) |
Mar 28, 2008 | 5.658 | 5.658 | 5.564 | 5.564 | 2,217 | -0.09(-1.66%) |
Mar 27, 2008 | 5.705 | 5.717 | 5.658 | 5.658 | 3,325 | -0.12(-2.03%) |
Mar 26, 2008 | 5.652 | 5.775 | 5.459 | 5.775 | 71,001 | +0.09(+1.55%) |
Mar 25, 2008 | 5.335 | 5.722 | 5.224 | 5.687 | 174,608 | +0.67(+13.45%) |
Mar 24, 2008 | 4.861 | 5.042 | 4.802 | 5.013 | 134,995 | +0.33(+7.01%) |
Mar 21, 2008 | 4.620 | 4.685 | 4.561 | 4.685 | 32,501 | +0.00(+0.00%) |
Mar 20, 2008 | 4.620 | 4.685 | 4.561 | 4.685 | 32,501 | +0.16(+3.50%) |
Mar 19, 2008 | 4.626 | 4.749 | 4.526 | 4.526 | 69,256 | -0.16(-3.50%) |
Mar 18, 2008 | 4.427 | 4.690 | 4.333 | 4.690 | 194,922 | +0.41(+9.59%) |
Mar 17, 2008 | 4.450 | 4.450 | 4.057 | 4.280 | 66,986 | -0.18(-3.95%) |
Mar 14, 2008 | 4.556 | 4.679 | 4.427 | 4.456 | 26,598 | -0.10(-2.19%) |
Mar 13, 2008 | 4.544 | 4.556 | 4.532 | 4.556 | 4,366 | -0.04(-0.89%) |
Mar 12, 2008 | 4.544 | 4.667 | 4.503 | 4.597 | 29,057 | +0.10(+2.22%) |
Mar 11, 2008 | 4.444 | 4.509 | 4.356 | 4.497 | 81,421 | +0.18(+4.21%) |
Mar 10, 2008 | 4.579 | 4.591 | 4.309 | 4.315 | 15,372 | -0.29(-6.24%) |
Mar 07, 2008 | 4.778 | 4.796 | 4.573 | 4.603 | 14,173 | -0.16(-3.44%) |
Mar 06, 2008 | 4.855 | 4.855 | 4.767 | 4.767 | 2,899 | -0.04(-0.85%) |
Mar 05, 2008 | 4.925 | 4.978 | 4.749 | 4.808 | 19,047 | -0.09(-1.80%) |
Mar 04, 2008 | 4.913 | 4.931 | 4.896 | 4.896 | 3,070 | -0.02(-0.36%) |