Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.610 | 4.790 | 4.590 | 4.620 | 138,798 | -0.03(-0.65%) |
May 29, 2008 | 4.560 | 4.650 | 4.560 | 4.650 | 41,799 | +0.02(+0.43%) |
May 28, 2008 | 4.670 | 4.700 | 4.550 | 4.630 | 84,069 | -0.04(-0.86%) |
May 27, 2008 | 4.680 | 4.740 | 4.530 | 4.670 | 129,644 | -0.03(-0.64%) |
May 26, 2008 | 4.720 | 4.760 | 4.650 | 4.700 | 31,208 | +0.00(+0.00%) |
May 23, 2008 | 4.720 | 4.760 | 4.650 | 4.700 | 31,208 | -0.03(-0.63%) |
May 22, 2008 | 4.640 | 4.800 | 4.620 | 4.730 | 115,363 | +0.13(+2.83%) |
May 21, 2008 | 4.790 | 4.790 | 4.580 | 4.600 | 108,304 | -0.19(-3.97%) |
May 20, 2008 | 4.740 | 4.790 | 4.630 | 4.790 | 85,519 | +0.04(+0.84%) |
May 19, 2008 | 4.830 | 4.900 | 4.750 | 4.750 | 147,123 | -0.07(-1.45%) |
May 16, 2008 | 4.800 | 4.820 | 4.740 | 4.820 | 38,628 | +0.03(+0.63%) |
May 15, 2008 | 4.790 | 4.860 | 4.760 | 4.790 | 222,803 | -0.03(-0.62%) |
May 14, 2008 | 4.830 | 4.850 | 4.710 | 4.820 | 132,868 | +0.02(+0.42%) |
May 13, 2008 | 4.830 | 4.830 | 4.760 | 4.800 | 70,087 | +0.00(+0.00%) |
May 12, 2008 | 4.800 | 4.820 | 4.710 | 4.800 | 58,789 | +0.03(+0.63%) |
May 09, 2008 | 4.790 | 4.810 | 4.730 | 4.770 | 42,180 | -0.02(-0.42%) |
May 08, 2008 | 4.800 | 4.850 | 4.750 | 4.790 | 146,714 | +0.02(+0.42%) |
May 07, 2008 | 4.790 | 4.860 | 4.720 | 4.770 | 173,162 | -0.04(-0.83%) |
May 06, 2008 | 4.900 | 4.900 | 4.750 | 4.810 | 136,985 | -0.07(-1.43%) |
May 05, 2008 | 4.890 | 4.970 | 4.730 | 4.880 | 76,750 | -0.02(-0.41%) |
May 02, 2008 | 4.740 | 4.910 | 4.730 | 4.900 | 126,585 | +0.22(+4.70%) |
May 01, 2008 | 5.110 | 5.110 | 4.680 | 4.680 | 592,972 | -0.07(-1.47%) |
Apr 30, 2008 | 4.890 | 4.890 | 4.710 | 4.750 | 186,467 | +0.00(+0.00%) |
Apr 29, 2008 | 4.890 | 4.970 | 4.690 | 4.750 | 175,734 | -0.07(-1.45%) |
Apr 28, 2008 | 4.900 | 5.000 | 4.690 | 4.820 | 259,891 | -0.15(-3.02%) |
Apr 25, 2008 | 4.950 | 4.980 | 4.850 | 4.970 | 29,489 | -0.01(-0.20%) |
Apr 24, 2008 | 4.910 | 4.990 | 4.805 | 4.980 | 26,096 | +0.11(+2.26%) |
Apr 23, 2008 | 4.810 | 4.960 | 4.770 | 4.870 | 30,521 | +0.04(+0.83%) |
Apr 22, 2008 | 4.880 | 4.900 | 4.710 | 4.830 | 29,835 | -0.13(-2.62%) |
Apr 21, 2008 | 4.950 | 4.960 | 4.840 | 4.960 | 26,375 | +0.01(+0.20%) |
Apr 18, 2008 | 4.940 | 4.950 | 4.680 | 4.950 | 86,143 | +0.10(+2.06%) |
Apr 17, 2008 | 4.900 | 4.920 | 4.610 | 4.850 | 93,115 | -0.01(-0.21%) |
Apr 16, 2008 | 4.780 | 4.860 | 4.510 | 4.860 | 185,846 | +0.32(+7.05%) |
Apr 15, 2008 | 4.670 | 4.670 | 4.540 | 4.540 | 93,896 | -0.13(-2.78%) |
Apr 14, 2008 | 4.730 | 4.960 | 4.660 | 4.670 | 71,731 | -0.09(-1.89%) |
Apr 11, 2008 | 4.850 | 4.910 | 4.750 | 4.760 | 40,791 | -0.10(-2.06%) |
Apr 10, 2008 | 4.880 | 4.900 | 4.810 | 4.860 | 25,312 | -0.01(-0.21%) |
Apr 09, 2008 | 4.850 | 4.890 | 4.820 | 4.870 | 20,955 | -0.02(-0.41%) |
Apr 08, 2008 | 4.970 | 5.000 | 4.850 | 4.890 | 55,754 | -0.10(-2.00%) |
Apr 07, 2008 | 4.900 | 5.040 | 4.850 | 4.990 | 125,420 | +0.12(+2.46%) |
Apr 04, 2008 | 4.790 | 4.870 | 4.680 | 4.870 | 91,508 | +0.07(+1.46%) |
Apr 03, 2008 | 4.660 | 4.880 | 4.650 | 4.800 | 67,957 | +0.15(+3.23%) |
Apr 02, 2008 | 4.770 | 4.850 | 4.650 | 4.650 | 70,146 | -0.11(-2.31%) |
Apr 01, 2008 | 4.810 | 4.870 | 4.630 | 4.760 | 138,729 | -0.01(-0.21%) |
Mar 31, 2008 | 4.810 | 4.880 | 4.610 | 4.770 | 103,638 | -0.01(-0.21%) |
Mar 28, 2008 | 4.750 | 4.940 | 4.710 | 4.780 | 73,163 | -0.06(-1.24%) |
Mar 27, 2008 | 4.820 | 5.050 | 4.720 | 4.840 | 143,454 | +0.02(+0.52%) |
Mar 26, 2008 | 4.790 | 4.840 | 4.740 | 4.815 | 45,175 | +0.01(+0.10%) |
Mar 25, 2008 | 4.910 | 4.920 | 4.760 | 4.810 | 68,475 | -0.06(-1.23%) |
Mar 24, 2008 | 4.660 | 5.000 | 4.660 | 4.870 | 72,143 | +0.22(+4.73%) |
Mar 21, 2008 | 4.840 | 4.900 | 4.650 | 4.650 | 174,774 | +0.00(+0.00%) |
Mar 20, 2008 | 4.840 | 4.900 | 4.650 | 4.650 | 174,774 | -0.21(-4.32%) |
Mar 19, 2008 | 4.820 | 4.960 | 4.550 | 4.860 | 228,866 | +0.06(+1.25%) |
Mar 18, 2008 | 4.660 | 4.980 | 4.650 | 4.800 | 126,924 | +0.21(+4.58%) |
Mar 17, 2008 | 4.610 | 4.690 | 4.510 | 4.590 | 60,306 | -0.13(-2.75%) |
Mar 14, 2008 | 4.820 | 4.860 | 4.630 | 4.720 | 47,821 | -0.07(-1.46%) |
Mar 13, 2008 | 4.810 | 4.910 | 4.670 | 4.790 | 76,873 | -0.06(-1.24%) |
Mar 12, 2008 | 4.850 | 5.000 | 4.760 | 4.850 | 54,919 | +0.03(+0.62%) |
Mar 11, 2008 | 4.850 | 4.960 | 4.640 | 4.820 | 100,451 | +0.04(+0.84%) |
Mar 10, 2008 | 4.960 | 5.020 | 4.750 | 4.780 | 123,440 | -0.26(-5.16%) |
Mar 07, 2008 | 5.040 | 5.110 | 4.880 | 5.040 | 143,380 | +0.01(+0.20%) |
Mar 06, 2008 | 5.120 | 5.140 | 4.980 | 5.030 | 74,060 | -0.09(-1.76%) |
Mar 05, 2008 | 5.060 | 5.230 | 5.060 | 5.120 | 55,632 | +0.05(+0.99%) |
Mar 04, 2008 | 5.130 | 5.200 | 4.950 | 5.070 | 187,026 | -0.09(-1.74%) |