Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.606 | 4.606 | 4.486 | 4.526 | 67,884 | +0.06(+1.45%) |
May 29, 2008 | 4.521 | 4.558 | 4.436 | 4.461 | 120,336 | -0.04(-1.00%) |
May 28, 2008 | 4.486 | 4.541 | 4.461 | 4.506 | 69,601 | +0.01(+0.33%) |
May 27, 2008 | 4.536 | 4.551 | 4.486 | 4.491 | 30,022 | -0.03(-0.66%) |
May 26, 2008 | 4.521 | 4.546 | 4.486 | 4.521 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.521 | 4.546 | 4.486 | 4.521 | 45,083 | +0.00(+0.00%) |
May 22, 2008 | 4.566 | 4.586 | 4.486 | 4.521 | 83,757 | +0.00(+0.00%) |
May 21, 2008 | 4.486 | 4.685 | 4.486 | 4.521 | 102,110 | +0.00(+0.11%) |
May 20, 2008 | 4.486 | 4.551 | 4.476 | 4.516 | 49,623 | +0.02(+0.38%) |
May 19, 2008 | 4.461 | 4.571 | 4.436 | 4.499 | 50,907 | +0.04(+0.85%) |
May 16, 2008 | 4.336 | 4.461 | 4.336 | 4.461 | 52,711 | +0.15(+3.59%) |
May 15, 2008 | 4.292 | 4.511 | 4.292 | 4.307 | 80,192 | +0.04(+1.05%) |
May 14, 2008 | 4.162 | 4.337 | 4.162 | 4.262 | 64,912 | +0.10(+2.40%) |
May 13, 2008 | 4.292 | 4.307 | 3.968 | 4.162 | 173,142 | -0.13(-3.02%) |
May 12, 2008 | 4.740 | 4.865 | 4.252 | 4.292 | 198,799 | -0.57(-11.69%) |
May 09, 2008 | 4.979 | 4.979 | 4.860 | 4.860 | 32,657 | -0.10(-1.99%) |
May 08, 2008 | 4.940 | 4.985 | 4.940 | 4.959 | 12,478 | -0.01(-0.22%) |
May 07, 2008 | 4.935 | 4.980 | 4.922 | 4.970 | 31,178 | -0.01(-0.20%) |
May 06, 2008 | 4.945 | 4.985 | 4.945 | 4.980 | 7,322 | +0.00(+0.00%) |
May 05, 2008 | 4.985 | 4.985 | 4.950 | 4.980 | 20,439 | +0.02(+0.50%) |
May 02, 2008 | 4.960 | 4.999 | 4.955 | 4.955 | 3,474 | -0.07(-1.39%) |
May 01, 2008 | 5.029 | 5.029 | 4.985 | 5.024 | 5,996 | +0.01(+0.30%) |
Apr 30, 2008 | 4.975 | 5.009 | 4.945 | 5.009 | 19,185 | +0.06(+1.27%) |
Apr 29, 2008 | 5.114 | 5.114 | 4.946 | 4.946 | 14,175 | -0.08(-1.65%) |
Apr 28, 2008 | 5.094 | 5.104 | 5.029 | 5.029 | 20,820 | -0.01(-0.20%) |
Apr 25, 2008 | 5.084 | 5.089 | 5.029 | 5.039 | 6,403 | +0.00(+0.10%) |
Apr 24, 2008 | 5.059 | 5.059 | 5.022 | 5.034 | 4,213 | -0.05(-0.98%) |
Apr 23, 2008 | 5.279 | 5.279 | 5.009 | 5.084 | 55,572 | +0.15(+3.03%) |
Apr 22, 2008 | 4.915 | 4.985 | 4.910 | 4.935 | 17,403 | -0.05(-1.00%) |
Apr 21, 2008 | 4.860 | 5.029 | 4.860 | 4.985 | 13,441 | -0.07(-1.38%) |
Apr 18, 2008 | 4.970 | 5.054 | 4.885 | 5.054 | 20,162 | +0.06(+1.20%) |
Apr 17, 2008 | 4.980 | 5.009 | 4.975 | 4.994 | 50,957 | +0.08(+1.73%) |
Apr 16, 2008 | 4.905 | 4.955 | 4.880 | 4.910 | 23,472 | +0.00(+0.00%) |
Apr 15, 2008 | 4.905 | 4.910 | 4.882 | 4.910 | 27,485 | +0.06(+1.23%) |
Apr 14, 2008 | 4.865 | 4.900 | 4.850 | 4.850 | 21,181 | -0.05(-1.12%) |
Apr 11, 2008 | 4.915 | 4.960 | 4.855 | 4.905 | 17,654 | -0.02(-0.51%) |
Apr 10, 2008 | 4.516 | 4.940 | 4.516 | 4.930 | 24,475 | +0.02(+0.41%) |
Apr 09, 2008 | 4.935 | 4.935 | 4.858 | 4.910 | 9,830 | +0.00(+0.10%) |
Apr 08, 2008 | 4.860 | 4.910 | 4.855 | 4.905 | 13,842 | +0.04(+0.82%) |
Apr 07, 2008 | 4.835 | 4.905 | 4.820 | 4.865 | 30,366 | -0.02(-0.51%) |
Apr 04, 2008 | 4.940 | 4.960 | 4.885 | 4.890 | 18,055 | -0.04(-0.81%) |
Apr 03, 2008 | 4.920 | 4.945 | 4.920 | 4.930 | 802 | -0.03(-0.70%) |
Apr 02, 2008 | 4.910 | 4.975 | 4.905 | 4.965 | 25,613 | +0.02(+0.40%) |
Apr 01, 2008 | 4.910 | 4.985 | 4.905 | 4.945 | 17,480 | +0.02(+0.41%) |
Mar 31, 2008 | 4.840 | 4.975 | 4.840 | 4.925 | 5,436 | -0.01(-0.20%) |
Mar 28, 2008 | 4.960 | 4.960 | 4.870 | 4.935 | 14,079 | +0.03(+0.61%) |
Mar 27, 2008 | 4.895 | 4.915 | 4.885 | 4.905 | 15,748 | -0.00(-0.00%) |
Mar 26, 2008 | 4.935 | 4.955 | 4.885 | 4.905 | 22,268 | -0.05(-1.11%) |
Mar 25, 2008 | 5.034 | 5.039 | 4.935 | 4.960 | 45,942 | -0.06(-1.29%) |
Mar 24, 2008 | 5.079 | 5.079 | 5.009 | 5.024 | 54,568 | -0.02(-0.36%) |
Mar 21, 2008 | 5.034 | 5.043 | 5.034 | 5.043 | 3,611 | +0.00(+0.00%) |
Mar 20, 2008 | 5.034 | 5.043 | 5.034 | 5.043 | 3,611 | -0.01(-0.23%) |
Mar 19, 2008 | 5.184 | 5.184 | 5.029 | 5.054 | 12,504 | +0.02(+0.40%) |
Mar 18, 2008 | 5.034 | 5.084 | 5.009 | 5.034 | 27,824 | +0.02(+0.50%) |
Mar 17, 2008 | 4.935 | 5.009 | 4.935 | 5.009 | 21,065 | +0.07(+1.51%) |
Mar 14, 2008 | 5.079 | 5.104 | 4.885 | 4.935 | 80,449 | -0.13(-2.65%) |
Mar 13, 2008 | 5.209 | 5.209 | 5.059 | 5.069 | 29,290 | -0.19(-3.60%) |
Mar 12, 2008 | 5.358 | 5.423 | 5.259 | 5.259 | 32,901 | -0.16(-3.03%) |
Mar 11, 2008 | 5.423 | 5.458 | 5.408 | 5.423 | 9,228 | -0.03(-0.64%) |
Mar 10, 2008 | 5.488 | 5.523 | 5.458 | 5.458 | 18,457 | -0.03(-0.55%) |
Mar 07, 2008 | 5.508 | 5.523 | 5.488 | 5.488 | 13,040 | -0.01(-0.27%) |
Mar 06, 2008 | 5.518 | 5.533 | 5.483 | 5.503 | 19,059 | -0.06(-1.16%) |
Mar 05, 2008 | 5.568 | 5.568 | 5.548 | 5.568 | 10,632 | -0.00(-0.00%) |
Mar 04, 2008 | 5.583 | 5.583 | 5.563 | 5.568 | 8,827 | +0.00(+0.09%) |