Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.085 | 5.205 | 5.085 | 5.205 | 4,516 | +0.05(+0.93%) |
May 29, 2008 | 5.030 | 5.278 | 5.030 | 5.157 | 4,328 | +0.12(+2.37%) |
May 28, 2008 | 5.141 | 5.141 | 5.038 | 5.038 | 5,404 | -0.09(-1.71%) |
May 27, 2008 | 5.022 | 5.189 | 5.022 | 5.125 | 8,262 | +0.18(+3.54%) |
May 26, 2008 | 5.221 | 5.253 | 4.950 | 4.950 | 47,580 | +0.00(+0.00%) |
May 23, 2008 | 5.221 | 5.253 | 4.950 | 4.950 | 47,580 | -0.34(-6.48%) |
May 22, 2008 | 5.022 | 5.293 | 5.022 | 5.293 | 15,417 | +0.27(+5.40%) |
May 21, 2008 | 5.022 | 5.293 | 5.022 | 5.022 | 22,494 | -0.01(-0.16%) |
May 20, 2008 | 4.998 | 5.093 | 4.982 | 5.030 | 11,334 | -0.01(-0.16%) |
May 19, 2008 | 4.982 | 5.077 | 4.982 | 5.038 | 4,867 | +0.02(+0.45%) |
May 16, 2008 | 5.301 | 5.301 | 4.942 | 5.015 | 47,826 | -0.01(-0.13%) |
May 15, 2008 | 5.062 | 5.208 | 4.942 | 5.022 | 28,758 | +0.02(+0.48%) |
May 14, 2008 | 5.006 | 5.046 | 4.958 | 4.998 | 6,486 | +0.06(+1.13%) |
May 13, 2008 | 4.974 | 4.982 | 4.894 | 4.942 | 28,093 | +0.04(+0.81%) |
May 12, 2008 | 4.878 | 4.902 | 4.878 | 4.902 | 4,265 | +0.00(+0.00%) |
May 09, 2008 | 4.886 | 4.902 | 4.886 | 4.902 | 1,254 | -0.03(-0.65%) |
May 08, 2008 | 4.822 | 4.990 | 4.751 | 4.934 | 64,521 | +0.18(+3.69%) |
May 07, 2008 | 4.655 | 4.918 | 4.655 | 4.759 | 24,054 | +0.00(+0.00%) |
May 06, 2008 | 4.791 | 4.870 | 4.759 | 4.759 | 52,066 | +0.05(+1.02%) |
May 05, 2008 | 5.046 | 5.093 | 4.655 | 4.711 | 18,074 | -0.26(-5.21%) |
May 02, 2008 | 5.022 | 5.022 | 4.926 | 4.970 | 3,867 | -0.13(-2.58%) |
May 01, 2008 | 5.093 | 5.101 | 5.085 | 5.101 | 2,760 | +0.02(+0.31%) |
Apr 30, 2008 | 5.141 | 5.277 | 5.085 | 5.085 | 6,137 | -0.08(-1.54%) |
Apr 29, 2008 | 5.117 | 5.165 | 5.117 | 5.165 | 376 | +0.00(+0.00%) |
Apr 28, 2008 | 5.141 | 5.285 | 5.109 | 5.165 | 4,892 | +0.08(+1.57%) |
Apr 25, 2008 | 5.085 | 5.085 | 5.085 | 5.085 | 376 | +0.10(+1.92%) |
Apr 24, 2008 | 5.093 | 5.181 | 4.878 | 4.990 | 5,269 | -0.24(-4.57%) |
Apr 23, 2008 | 5.213 | 5.229 | 5.133 | 5.229 | 2,258 | -0.09(-1.65%) |
Apr 22, 2008 | 5.022 | 5.317 | 4.982 | 5.317 | 36,355 | +0.14(+2.71%) |
Apr 21, 2008 | 5.189 | 5.189 | 5.165 | 5.176 | 2,383 | -0.08(-1.46%) |
Apr 18, 2008 | 5.221 | 5.261 | 5.221 | 5.253 | 41,508 | +0.03(+0.61%) |
Apr 17, 2008 | 5.380 | 5.380 | 5.221 | 5.221 | 2,340 | -0.22(-4.10%) |
Apr 16, 2008 | 5.341 | 5.444 | 5.229 | 5.444 | 5,018 | +0.23(+4.43%) |
Apr 15, 2008 | 5.205 | 5.237 | 5.189 | 5.213 | 2,258 | -0.09(-1.65%) |
Apr 14, 2008 | 5.221 | 5.420 | 5.205 | 5.301 | 8,006 | -0.01(-0.15%) |
Apr 11, 2008 | 5.261 | 5.508 | 5.237 | 5.309 | 4,146 | -0.19(-3.48%) |
Apr 10, 2008 | 5.516 | 5.532 | 5.372 | 5.500 | 4,516 | -0.08(-1.43%) |
Apr 09, 2008 | 5.564 | 5.580 | 5.476 | 5.580 | 4,516 | +0.04(+0.72%) |
Apr 08, 2008 | 5.484 | 5.540 | 5.460 | 5.540 | 43,215 | +0.14(+2.51%) |
Apr 07, 2008 | 5.532 | 5.580 | 5.404 | 5.404 | 9,682 | +0.00(+0.00%) |
Apr 04, 2008 | 5.372 | 5.524 | 5.349 | 5.404 | 78,338 | -0.06(-1.02%) |
Apr 03, 2008 | 5.508 | 5.620 | 5.301 | 5.460 | 63,125 | -0.17(-2.97%) |
Apr 02, 2008 | 5.492 | 5.707 | 5.460 | 5.628 | 3,466 | -0.10(-1.81%) |
Apr 01, 2008 | 5.484 | 5.731 | 5.452 | 5.731 | 4,899 | +0.33(+6.20%) |
Mar 31, 2008 | 5.524 | 5.524 | 5.380 | 5.396 | 68,800 | -0.16(-2.87%) |
Mar 28, 2008 | 5.556 | 5.620 | 5.468 | 5.556 | 7,071 | -0.02(-0.29%) |
Mar 27, 2008 | 5.556 | 5.620 | 5.540 | 5.572 | 6,147 | -0.05(-0.85%) |
Mar 26, 2008 | 5.500 | 5.620 | 5.460 | 5.620 | 9,614 | +0.12(+2.17%) |
Mar 25, 2008 | 5.341 | 5.620 | 5.301 | 5.500 | 10,128 | +0.00(+0.00%) |
Mar 24, 2008 | 5.189 | 5.620 | 5.189 | 5.500 | 3,638 | -0.13(-2.26%) |
Mar 21, 2008 | 5.723 | 5.771 | 5.301 | 5.627 | 6,900 | +0.00(+0.00%) |
Mar 20, 2008 | 5.723 | 5.771 | 5.301 | 5.627 | 6,900 | -0.04(-0.70%) |
Mar 19, 2008 | 5.245 | 5.771 | 5.245 | 5.667 | 23,768 | +0.13(+2.30%) |
Mar 18, 2008 | 5.580 | 5.755 | 5.540 | 5.540 | 11,541 | -0.19(-3.34%) |
Mar 17, 2008 | 4.846 | 5.779 | 4.846 | 5.731 | 23,911 | +0.15(+2.71%) |
Mar 14, 2008 | 5.771 | 5.771 | 5.548 | 5.580 | 9,984 | -0.20(-3.45%) |
Mar 13, 2008 | 5.580 | 5.779 | 5.572 | 5.779 | 11,958 | +0.16(+2.84%) |
Mar 12, 2008 | 5.564 | 5.619 | 5.564 | 5.619 | 1,505 | +0.04(+0.71%) |
Mar 11, 2008 | 5.484 | 5.580 | 5.404 | 5.580 | 20,336 | +0.49(+9.72%) |
Mar 10, 2008 | 5.181 | 5.181 | 4.910 | 5.085 | 12,921 | -0.08(-1.54%) |
Mar 07, 2008 | 5.285 | 5.285 | 5.109 | 5.165 | 17,764 | -0.17(-3.14%) |
Mar 06, 2008 | 5.428 | 5.460 | 5.309 | 5.333 | 16,231 | -0.10(-1.91%) |
Mar 05, 2008 | 5.428 | 5.452 | 5.380 | 5.436 | 15,966 | +0.02(+0.29%) |
Mar 04, 2008 | 5.516 | 5.516 | 5.420 | 5.420 | 3,105 | -0.08(-1.45%) |