Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.980 | 5.200 | 4.950 | 5.180 | 249,799 | +0.19(+3.81%) |
May 29, 2008 | 4.940 | 5.010 | 4.890 | 4.990 | 319,445 | +0.04(+0.81%) |
May 28, 2008 | 4.920 | 4.970 | 4.810 | 4.950 | 147,535 | +0.04(+0.81%) |
May 27, 2008 | 4.770 | 4.920 | 4.730 | 4.910 | 108,695 | +0.18(+3.81%) |
May 26, 2008 | 4.940 | 4.960 | 4.730 | 4.730 | 135,991 | +0.00(+0.00%) |
May 23, 2008 | 4.940 | 4.960 | 4.730 | 4.730 | 135,991 | -0.24(-4.83%) |
May 22, 2008 | 4.760 | 4.980 | 4.760 | 4.970 | 226,202 | +0.21(+4.41%) |
May 21, 2008 | 4.950 | 5.040 | 4.730 | 4.760 | 189,730 | -0.18(-3.64%) |
May 20, 2008 | 4.900 | 4.960 | 4.770 | 4.940 | 226,138 | +0.01(+0.20%) |
May 19, 2008 | 5.120 | 5.190 | 4.880 | 4.930 | 238,731 | -0.22(-4.27%) |
May 16, 2008 | 5.410 | 5.440 | 5.120 | 5.150 | 175,081 | -0.21(-3.92%) |
May 15, 2008 | 5.340 | 5.500 | 5.130 | 5.360 | 208,204 | +0.01(+0.19%) |
May 14, 2008 | 5.510 | 5.560 | 5.280 | 5.350 | 273,124 | -0.16(-2.90%) |
May 13, 2008 | 5.210 | 5.540 | 5.150 | 5.510 | 218,472 | +0.30(+5.76%) |
May 12, 2008 | 4.900 | 5.230 | 4.560 | 5.210 | 349,340 | +0.34(+6.98%) |
May 09, 2008 | 4.850 | 5.050 | 4.810 | 4.870 | 195,107 | +0.05(+1.04%) |
May 08, 2008 | 5.100 | 5.190 | 4.770 | 4.820 | 418,200 | -0.29(-5.68%) |
May 07, 2008 | 5.480 | 5.590 | 5.110 | 5.110 | 338,720 | -0.35(-6.41%) |
May 06, 2008 | 5.380 | 5.560 | 5.310 | 5.460 | 408,668 | +0.05(+0.92%) |
May 05, 2008 | 5.310 | 5.440 | 5.160 | 5.410 | 218,668 | +0.10(+1.88%) |
May 02, 2008 | 5.450 | 5.650 | 5.270 | 5.310 | 316,345 | -0.08(-1.48%) |
May 01, 2008 | 5.420 | 5.540 | 5.340 | 5.390 | 303,631 | -0.05(-0.92%) |
Apr 30, 2008 | 5.390 | 5.470 | 5.130 | 5.440 | 338,766 | +0.08(+1.49%) |
Apr 29, 2008 | 5.240 | 5.430 | 5.200 | 5.360 | 252,025 | +0.10(+1.90%) |
Apr 28, 2008 | 5.030 | 5.300 | 5.010 | 5.260 | 216,932 | +0.21(+4.06%) |
Apr 25, 2008 | 4.990 | 5.130 | 4.950 | 5.055 | 158,323 | +0.09(+1.92%) |
Apr 24, 2008 | 4.800 | 5.020 | 4.680 | 4.960 | 374,144 | +0.17(+3.55%) |
Apr 23, 2008 | 4.790 | 4.910 | 4.740 | 4.790 | 294,678 | +0.01(+0.21%) |
Apr 22, 2008 | 5.250 | 5.270 | 4.730 | 4.780 | 228,983 | -0.50(-9.47%) |
Apr 21, 2008 | 5.410 | 5.480 | 5.240 | 5.280 | 181,385 | -0.20(-3.65%) |
Apr 18, 2008 | 5.270 | 5.520 | 5.200 | 5.480 | 309,530 | +0.32(+6.20%) |
Apr 17, 2008 | 5.140 | 5.220 | 5.060 | 5.160 | 200,783 | -0.01(-0.19%) |
Apr 16, 2008 | 5.010 | 5.240 | 4.990 | 5.170 | 288,989 | +0.20(+4.02%) |
Apr 15, 2008 | 5.020 | 5.050 | 4.880 | 4.970 | 397,177 | -0.05(-1.00%) |
Apr 14, 2008 | 5.240 | 5.260 | 5.010 | 5.020 | 238,174 | -0.26(-4.92%) |
Apr 11, 2008 | 5.210 | 5.780 | 4.920 | 5.280 | 701,638 | +0.18(+3.53%) |
Apr 10, 2008 | 4.110 | 5.100 | 4.110 | 5.100 | 583,065 | -0.39(-7.10%) |
Apr 09, 2008 | 5.820 | 5.820 | 5.480 | 5.490 | 329,423 | -0.31(-5.34%) |
Apr 08, 2008 | 5.670 | 5.800 | 5.480 | 5.800 | 204,469 | +0.18(+3.20%) |
Apr 07, 2008 | 5.840 | 5.900 | 5.580 | 5.620 | 211,234 | -0.19(-3.27%) |
Apr 04, 2008 | 5.650 | 5.840 | 5.620 | 5.810 | 253,654 | +0.18(+3.20%) |
Apr 03, 2008 | 5.650 | 5.810 | 5.600 | 5.630 | 181,009 | -0.06(-1.05%) |
Apr 02, 2008 | 5.760 | 5.820 | 5.610 | 5.690 | 236,207 | -0.09(-1.56%) |
Apr 01, 2008 | 5.290 | 5.800 | 5.270 | 5.780 | 298,797 | +0.60(+11.58%) |
Mar 31, 2008 | 5.120 | 5.280 | 5.060 | 5.180 | 310,873 | +0.08(+1.57%) |
Mar 28, 2008 | 5.210 | 5.290 | 5.070 | 5.100 | 275,922 | -0.09(-1.73%) |
Mar 27, 2008 | 5.690 | 5.690 | 5.150 | 5.190 | 316,299 | -0.52(-9.11%) |
Mar 26, 2008 | 5.730 | 5.740 | 5.460 | 5.710 | 392,075 | -0.06(-1.04%) |
Mar 25, 2008 | 5.520 | 5.800 | 5.250 | 5.770 | 336,249 | +0.27(+4.91%) |
Mar 24, 2008 | 5.170 | 5.610 | 5.140 | 5.500 | 391,851 | +0.37(+7.21%) |
Mar 21, 2008 | 5.090 | 5.160 | 4.980 | 5.130 | 732,666 | +0.00(+0.00%) |
Mar 20, 2008 | 5.090 | 5.160 | 4.980 | 5.130 | 732,666 | +0.13(+2.60%) |
Mar 19, 2008 | 5.000 | 5.400 | 5.000 | 5.000 | 240,308 | +0.05(+1.01%) |
Mar 18, 2008 | 4.700 | 5.050 | 4.610 | 4.950 | 379,323 | +0.27(+5.77%) |
Mar 17, 2008 | 4.750 | 4.830 | 4.670 | 4.680 | 326,029 | -0.12(-2.50%) |
Mar 14, 2008 | 4.970 | 4.980 | 4.720 | 4.800 | 312,962 | -0.12(-2.44%) |
Mar 13, 2008 | 4.670 | 5.040 | 4.670 | 4.920 | 278,700 | +0.19(+4.02%) |
Mar 12, 2008 | 4.880 | 5.050 | 4.610 | 4.730 | 422,693 | -0.14(-2.87%) |
Mar 11, 2008 | 4.740 | 5.060 | 4.730 | 4.870 | 519,581 | +0.27(+5.87%) |
Mar 10, 2008 | 4.770 | 5.030 | 4.580 | 4.600 | 352,407 | -0.14(-2.95%) |
Mar 07, 2008 | 4.660 | 4.930 | 4.650 | 4.740 | 543,272 | +0.01(+0.21%) |
Mar 06, 2008 | 5.280 | 5.310 | 4.710 | 4.730 | 685,479 | -0.54(-10.25%) |
Mar 05, 2008 | 5.520 | 5.720 | 5.230 | 5.270 | 478,337 | -0.23(-4.18%) |
Mar 04, 2008 | 5.460 | 5.660 | 5.390 | 5.500 | 482,706 | -0.03(-0.54%) |