Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.920 | 5.090 | 4.660 | 4.730 | 728,054 | +0.00(+0.00%) |
May 29, 2008 | 4.850 | 5.090 | 4.710 | 4.730 | 1,697,406 | -0.04(-0.84%) |
May 28, 2008 | 4.360 | 4.840 | 4.360 | 4.770 | 1,545,934 | +0.41(+9.40%) |
May 27, 2008 | 4.400 | 4.530 | 4.230 | 4.360 | 842,332 | +0.06(+1.40%) |
May 26, 2008 | 4.110 | 4.330 | 4.110 | 4.300 | 278,664 | +0.21(+5.13%) |
May 23, 2008 | 4.420 | 4.420 | 4.050 | 4.090 | 879,112 | -0.24(-5.54%) |
May 22, 2008 | 4.480 | 4.480 | 4.260 | 4.330 | 1,007,768 | -0.10(-2.26%) |
May 21, 2008 | 4.390 | 4.620 | 4.270 | 4.430 | 2,204,451 | +0.27(+6.49%) |
May 20, 2008 | 3.700 | 4.190 | 3.680 | 4.160 | 1,038,411 | +0.51(+13.97%) |
May 19, 2008 | 3.680 | 3.690 | 3.500 | 3.650 | 371,516 | +0.00(+0.00%) |
May 16, 2008 | 3.680 | 3.690 | 3.500 | 3.650 | 371,516 | +0.08(+2.24%) |
May 15, 2008 | 3.600 | 3.640 | 3.450 | 3.570 | 210,331 | +0.05(+1.42%) |
May 14, 2008 | 3.520 | 3.580 | 3.460 | 3.520 | 423,376 | -0.03(-0.85%) |
May 13, 2008 | 3.650 | 3.790 | 3.500 | 3.550 | 339,895 | -0.10(-2.74%) |
May 12, 2008 | 3.850 | 3.850 | 3.650 | 3.650 | 497,910 | -0.14(-3.69%) |
May 09, 2008 | 3.860 | 3.860 | 3.700 | 3.790 | 572,041 | -0.01(-0.26%) |
May 08, 2008 | 3.600 | 3.850 | 3.500 | 3.800 | 932,711 | +0.29(+8.26%) |
May 07, 2008 | 3.640 | 3.670 | 3.460 | 3.510 | 441,469 | -0.08(-2.23%) |
May 06, 2008 | 3.240 | 3.590 | 3.210 | 3.590 | 563,398 | +0.34(+10.46%) |
May 05, 2008 | 3.400 | 3.400 | 3.200 | 3.250 | 421,409 | -0.14(-4.13%) |
May 02, 2008 | 3.330 | 3.480 | 3.390 | 3.390 | 1,389,808 | +0.19(+5.94%) |
May 01, 2008 | 3.250 | 3.330 | 3.190 | 3.200 | 478,662 | -0.20(-5.88%) |
Apr 30, 2008 | 3.450 | 3.520 | 3.370 | 3.400 | 380,475 | -0.01(-0.29%) |
Apr 29, 2008 | 3.720 | 3.720 | 3.300 | 3.410 | 1,021,941 | -0.29(-7.84%) |
Apr 28, 2008 | 3.800 | 3.810 | 3.690 | 3.700 | 641,565 | -0.15(-3.90%) |
Apr 25, 2008 | 3.920 | 3.960 | 3.800 | 3.850 | 495,000 | -0.02(-0.52%) |
Apr 24, 2008 | 4.030 | 4.030 | 3.850 | 3.870 | 597,333 | -0.23(-5.61%) |
Apr 23, 2008 | 4.100 | 4.130 | 4.000 | 4.100 | 328,494 | +0.00(+0.00%) |
Apr 22, 2008 | 4.300 | 4.300 | 4.070 | 4.100 | 702,048 | -0.14(-3.30%) |
Apr 21, 2008 | 4.180 | 4.310 | 4.130 | 4.240 | 437,791 | +0.02(+0.47%) |
Apr 18, 2008 | 4.490 | 4.540 | 4.220 | 4.220 | 911,471 | -0.23(-5.17%) |
Apr 17, 2008 | 4.260 | 4.490 | 4.260 | 4.450 | 764,725 | +0.10(+2.30%) |
Apr 16, 2008 | 4.400 | 4.500 | 4.320 | 4.350 | 450,972 | +0.00(+0.00%) |
Apr 15, 2008 | 4.200 | 4.400 | 4.200 | 4.350 | 379,406 | +0.15(+3.57%) |
Apr 14, 2008 | 4.640 | 4.640 | 4.140 | 4.200 | 755,643 | -0.40(-8.70%) |
Apr 11, 2008 | 4.650 | 4.970 | 4.420 | 4.600 | 1,966,899 | -0.15(-3.16%) |
Apr 10, 2008 | 4.000 | 4.800 | 3.970 | 4.750 | 2,208,113 | +0.78(+19.65%) |
Apr 09, 2008 | 3.940 | 4.070 | 3.910 | 3.970 | 1,531,602 | +0.03(+0.76%) |
Apr 08, 2008 | 3.960 | 4.060 | 3.870 | 3.940 | 976,018 | -0.06(-1.50%) |
Apr 07, 2008 | 4.100 | 4.220 | 3.980 | 4.000 | 586,680 | +0.02(+0.50%) |
Apr 04, 2008 | 4.000 | 4.100 | 3.960 | 3.980 | 711,527 | -0.01(-0.25%) |
Apr 03, 2008 | 3.950 | 4.020 | 3.890 | 3.990 | 1,878,971 | +0.01(+0.25%) |
Apr 02, 2008 | 4.030 | 4.040 | 3.950 | 3.980 | 804,243 | -0.02(-0.50%) |
Apr 01, 2008 | 4.080 | 4.080 | 3.900 | 4.000 | 624,721 | -0.06(-1.48%) |
Mar 31, 2008 | 4.300 | 4.340 | 4.010 | 4.060 | 1,208,881 | -0.24(-5.58%) |
Mar 28, 2008 | 4.340 | 4.420 | 4.230 | 4.300 | 217,848 | -0.06(-1.38%) |
Mar 27, 2008 | 4.440 | 4.490 | 4.270 | 4.360 | 410,628 | -0.04(-0.91%) |
Mar 26, 2008 | 4.380 | 4.560 | 4.300 | 4.400 | 279,418 | +0.07(+1.62%) |
Mar 25, 2008 | 4.250 | 4.470 | 4.240 | 4.330 | 434,045 | +0.11(+2.61%) |
Mar 24, 2008 | 4.350 | 4.380 | 4.200 | 4.220 | 225,828 | -0.11(-2.54%) |
Mar 21, 2008 | 4.200 | 4.470 | 4.010 | 4.330 | 1,179,326 | +0.00(+0.00%) |
Mar 20, 2008 | 4.200 | 4.470 | 4.010 | 4.330 | 1,179,326 | +0.02(+0.46%) |
Mar 19, 2008 | 4.560 | 4.580 | 4.250 | 4.310 | 461,872 | -0.29(-6.30%) |
Mar 18, 2008 | 4.670 | 4.800 | 4.500 | 4.600 | 432,949 | +0.00(+0.00%) |
Mar 17, 2008 | 4.600 | 4.870 | 4.550 | 4.600 | 926,479 | -0.24(-4.96%) |
Mar 14, 2008 | 5.070 | 5.070 | 4.720 | 4.840 | 358,398 | -0.14(-2.81%) |
Mar 13, 2008 | 4.710 | 5.080 | 4.630 | 4.980 | 271,776 | +0.20(+4.18%) |
Mar 12, 2008 | 4.850 | 4.900 | 4.700 | 4.780 | 177,762 | -0.06(-1.24%) |
Mar 11, 2008 | 4.600 | 4.850 | 4.500 | 4.840 | 389,498 | +0.24(+5.22%) |
Mar 10, 2008 | 4.730 | 4.810 | 4.530 | 4.600 | 300,475 | -0.33(-6.69%) |
Mar 07, 2008 | 4.940 | 4.960 | 4.750 | 4.930 | 301,076 | -0.08(-1.60%) |
Mar 06, 2008 | 5.110 | 5.180 | 4.940 | 5.010 | 196,233 | -0.10(-1.96%) |
Mar 05, 2008 | 5.250 | 5.300 | 5.030 | 5.110 | 928,068 | -0.05(-0.97%) |
Mar 04, 2008 | 5.240 | 5.380 | 5.050 | 5.160 | 643,911 | -0.08(-1.53%) |