Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.574 | 4.647 | 4.520 | 4.538 | 13,443 | -0.07(-1.57%) |
May 29, 2008 | 4.385 | 4.611 | 4.317 | 4.611 | 96,884 | +0.27(+6.25%) |
May 28, 2008 | 4.448 | 4.448 | 4.321 | 4.339 | 2,767 | -0.10(-2.24%) |
May 27, 2008 | 4.375 | 4.439 | 4.285 | 4.439 | 19,417 | +0.14(+3.37%) |
May 26, 2008 | 4.315 | 4.339 | 4.294 | 4.294 | 9,209 | +0.00(+0.00%) |
May 23, 2008 | 4.315 | 4.339 | 4.294 | 4.294 | 9,209 | -0.06(-1.45%) |
May 22, 2008 | 4.330 | 4.394 | 4.303 | 4.357 | 6,305 | -0.05(-1.03%) |
May 21, 2008 | 4.439 | 4.529 | 4.403 | 4.403 | 7,972 | -0.08(-1.81%) |
May 20, 2008 | 4.674 | 4.692 | 4.484 | 4.484 | 22,486 | -0.06(-1.39%) |
May 19, 2008 | 4.321 | 4.692 | 4.294 | 4.547 | 18,644 | -0.08(-1.76%) |
May 16, 2008 | 4.611 | 4.701 | 4.611 | 4.629 | 7,955 | -0.09(-1.92%) |
May 15, 2008 | 4.818 | 4.818 | 4.638 | 4.719 | 17,616 | -0.03(-0.57%) |
May 14, 2008 | 4.701 | 4.791 | 4.674 | 4.746 | 51,899 | +0.42(+9.60%) |
May 13, 2008 | 4.177 | 4.330 | 4.177 | 4.330 | 3,539 | +0.21(+5.04%) |
May 12, 2008 | 4.050 | 4.122 | 3.923 | 4.122 | 9,688 | +0.02(+0.44%) |
May 09, 2008 | 4.357 | 4.357 | 3.815 | 4.104 | 15,007 | -0.23(-5.22%) |
May 08, 2008 | 4.339 | 4.384 | 4.113 | 4.330 | 3,561 | -0.26(-5.71%) |
May 07, 2008 | 4.692 | 4.692 | 4.538 | 4.592 | 33,663 | -0.04(-0.78%) |
May 06, 2008 | 4.601 | 4.629 | 4.430 | 4.629 | 29,808 | +0.07(+1.59%) |
May 05, 2008 | 4.529 | 4.611 | 4.412 | 4.556 | 11,119 | +0.03(+0.60%) |
May 02, 2008 | 4.583 | 4.583 | 4.366 | 4.529 | 7,442 | -0.08(-1.76%) |
May 01, 2008 | 4.520 | 4.656 | 4.457 | 4.611 | 99,753 | +0.01(+0.20%) |
Apr 30, 2008 | 4.488 | 4.601 | 4.412 | 4.601 | 34,312 | +0.09(+2.00%) |
Apr 29, 2008 | 4.574 | 4.574 | 4.339 | 4.511 | 8,847 | -0.06(-1.38%) |
Apr 28, 2008 | 4.375 | 4.638 | 4.285 | 4.574 | 27,304 | +0.17(+3.90%) |
Apr 25, 2008 | 4.339 | 4.430 | 4.321 | 4.403 | 14,625 | -0.02(-0.41%) |
Apr 24, 2008 | 4.231 | 4.520 | 4.231 | 4.421 | 20,517 | +0.25(+6.07%) |
Apr 23, 2008 | 4.249 | 4.267 | 4.068 | 4.168 | 48,236 | -0.08(-1.91%) |
Apr 22, 2008 | 4.475 | 4.502 | 4.168 | 4.249 | 17,304 | -0.18(-4.08%) |
Apr 21, 2008 | 4.466 | 4.520 | 4.321 | 4.430 | 15,218 | -0.01(-0.20%) |
Apr 18, 2008 | 4.457 | 4.547 | 4.412 | 4.439 | 23,169 | -0.02(-0.41%) |
Apr 17, 2008 | 4.258 | 4.457 | 4.258 | 4.457 | 12,233 | +0.16(+3.79%) |
Apr 16, 2008 | 4.122 | 4.394 | 4.122 | 4.294 | 13,538 | +0.13(+3.04%) |
Apr 15, 2008 | 4.104 | 4.213 | 4.095 | 4.168 | 46,790 | +0.02(+0.44%) |
Apr 14, 2008 | 4.149 | 4.149 | 4.050 | 4.149 | 14,269 | +0.04(+0.88%) |
Apr 11, 2008 | 4.149 | 4.149 | 4.104 | 4.113 | 31,968 | -0.01(-0.22%) |
Apr 10, 2008 | 4.104 | 4.122 | 4.104 | 4.122 | 32,877 | +0.05(+1.11%) |
Apr 09, 2008 | 3.933 | 4.122 | 3.933 | 4.077 | 47,328 | -0.04(-0.88%) |
Apr 08, 2008 | 4.059 | 4.113 | 4.059 | 4.113 | 7,946 | -0.01(-0.22%) |
Apr 07, 2008 | 3.996 | 4.149 | 3.996 | 4.122 | 13,285 | +0.03(+0.66%) |
Apr 04, 2008 | 3.887 | 4.122 | 3.887 | 4.095 | 60,256 | +0.14(+3.66%) |
Apr 03, 2008 | 3.887 | 4.086 | 3.887 | 3.951 | 102,096 | -0.03(-0.68%) |
Apr 02, 2008 | 3.761 | 3.978 | 3.761 | 3.978 | 12,871 | +0.14(+3.77%) |
Apr 01, 2008 | 3.754 | 3.869 | 3.754 | 3.833 | 16,530 | +0.11(+2.91%) |
Mar 31, 2008 | 3.679 | 3.770 | 3.643 | 3.725 | 14,374 | -0.10(-2.60%) |
Mar 28, 2008 | 3.761 | 3.905 | 3.761 | 3.824 | 18,882 | +0.02(+0.48%) |
Mar 27, 2008 | 3.697 | 3.806 | 3.688 | 3.806 | 5,689 | +0.10(+2.68%) |
Mar 26, 2008 | 3.571 | 3.797 | 3.571 | 3.707 | 64,864 | +0.07(+1.99%) |
Mar 25, 2008 | 3.571 | 3.634 | 3.526 | 3.634 | 38,442 | +0.01(+0.25%) |
Mar 24, 2008 | 3.571 | 3.625 | 3.544 | 3.625 | 57,516 | +0.06(+1.78%) |
Mar 21, 2008 | 3.390 | 3.607 | 3.390 | 3.562 | 54,976 | +0.00(+0.00%) |
Mar 20, 2008 | 3.390 | 3.607 | 3.390 | 3.562 | 54,976 | -0.10(-2.72%) |
Mar 19, 2008 | 3.661 | 3.707 | 3.643 | 3.661 | 17,863 | +0.04(+1.00%) |
Mar 18, 2008 | 3.679 | 3.788 | 3.590 | 3.625 | 38,063 | -0.09(-2.43%) |
Mar 17, 2008 | 3.679 | 3.748 | 3.619 | 3.716 | 21,603 | +0.04(+0.98%) |
Mar 14, 2008 | 3.833 | 3.851 | 3.679 | 3.679 | 3,290 | -0.19(-4.91%) |
Mar 13, 2008 | 3.788 | 4.195 | 3.788 | 3.869 | 20,169 | +0.04(+0.94%) |
Mar 12, 2008 | 3.905 | 4.068 | 3.734 | 3.833 | 57,436 | -0.09(-2.30%) |
Mar 11, 2008 | 4.041 | 4.041 | 3.851 | 3.923 | 18,605 | -0.05(-1.36%) |
Mar 10, 2008 | 3.761 | 4.077 | 3.688 | 3.978 | 41,752 | +0.26(+7.05%) |
Mar 07, 2008 | 3.806 | 3.806 | 3.688 | 3.716 | 74,223 | -0.09(-2.37%) |
Mar 06, 2008 | 3.652 | 3.806 | 3.634 | 3.806 | 115,096 | +0.13(+3.44%) |
Mar 05, 2008 | 3.697 | 3.797 | 3.679 | 3.679 | 27,898 | -0.07(-1.93%) |
Mar 04, 2008 | 3.752 | 3.788 | 3.752 | 3.752 | 5,995 | -0.03(-0.72%) |