Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.675 | 4.692 | 4.387 | 4.387 | 1,322,332 | -0.31(-6.67%) |
May 29, 2008 | 4.601 | 4.741 | 4.494 | 4.700 | 286,706 | +0.05(+1.06%) |
May 28, 2008 | 4.535 | 4.774 | 4.519 | 4.651 | 357,658 | -0.02(-0.35%) |
May 27, 2008 | 4.593 | 4.750 | 4.387 | 4.667 | 216,353 | +0.04(+0.89%) |
May 26, 2008 | 4.824 | 4.824 | 4.585 | 4.626 | 379,087 | +0.00(+0.00%) |
May 23, 2008 | 4.824 | 4.824 | 4.585 | 4.626 | 379,087 | -0.27(-5.56%) |
May 22, 2008 | 4.857 | 4.989 | 4.783 | 4.898 | 269,878 | +0.03(+0.68%) |
May 21, 2008 | 4.906 | 4.989 | 4.865 | 4.865 | 318,667 | -0.02(-0.34%) |
May 20, 2008 | 4.873 | 4.931 | 4.708 | 4.882 | 288,638 | +0.03(+0.68%) |
May 19, 2008 | 4.601 | 4.947 | 4.585 | 4.849 | 368,795 | +0.31(+6.91%) |
May 16, 2008 | 4.708 | 4.807 | 4.428 | 4.535 | 415,436 | -0.13(-2.83%) |
May 15, 2008 | 4.436 | 4.725 | 4.403 | 4.667 | 628,132 | +0.27(+6.19%) |
May 14, 2008 | 4.552 | 4.552 | 4.214 | 4.395 | 1,786,879 | -0.11(-2.38%) |
May 13, 2008 | 4.659 | 4.774 | 4.469 | 4.502 | 1,337,412 | -0.20(-4.21%) |
May 12, 2008 | 4.947 | 4.989 | 4.659 | 4.700 | 261,920 | -0.25(-5.00%) |
May 09, 2008 | 4.766 | 4.997 | 4.741 | 4.947 | 660,722 | -0.03(-0.66%) |
May 08, 2008 | 4.931 | 4.980 | 4.708 | 4.980 | 176,160 | +0.12(+2.37%) |
May 07, 2008 | 5.005 | 5.178 | 4.766 | 4.865 | 175,590 | -0.23(-4.53%) |
May 06, 2008 | 5.145 | 5.228 | 5.096 | 5.096 | 382,988 | +0.00(+0.00%) |
May 05, 2008 | 5.129 | 5.203 | 5.096 | 5.096 | 26,049 | -0.08(-1.59%) |
May 02, 2008 | 5.302 | 5.310 | 5.129 | 5.178 | 121,242 | -0.14(-2.64%) |
May 01, 2008 | 5.170 | 5.417 | 5.096 | 5.319 | 40,845 | +0.15(+2.87%) |
Apr 30, 2008 | 5.112 | 5.170 | 5.038 | 5.170 | 99,479 | +0.14(+2.79%) |
Apr 29, 2008 | 5.253 | 5.253 | 4.989 | 5.030 | 120,324 | -0.20(-3.79%) |
Apr 28, 2008 | 5.302 | 5.302 | 5.195 | 5.228 | 501,162 | +0.00(+0.00%) |
Apr 25, 2008 | 5.385 | 5.409 | 5.145 | 5.228 | 150,642 | -0.19(-3.50%) |
Apr 24, 2008 | 5.262 | 5.450 | 5.178 | 5.417 | 35,547 | +0.21(+3.96%) |
Apr 23, 2008 | 5.264 | 5.264 | 5.088 | 5.211 | 295,560 | -0.04(-0.78%) |
Apr 22, 2008 | 5.657 | 5.657 | 5.203 | 5.253 | 178,811 | -0.34(-6.05%) |
Apr 21, 2008 | 5.648 | 5.731 | 5.550 | 5.591 | 329,570 | -0.07(-1.31%) |
Apr 18, 2008 | 5.591 | 5.731 | 5.582 | 5.665 | 106,656 | +0.12(+2.23%) |
Apr 17, 2008 | 5.467 | 5.574 | 5.467 | 5.541 | 69,126 | +0.02(+0.30%) |
Apr 16, 2008 | 5.566 | 5.624 | 5.516 | 5.525 | 31,417 | +0.03(+0.60%) |
Apr 15, 2008 | 5.475 | 5.582 | 5.467 | 5.492 | 141,797 | -0.07(-1.19%) |
Apr 14, 2008 | 5.566 | 5.615 | 5.533 | 5.558 | 77,188 | -0.07(-1.32%) |
Apr 11, 2008 | 5.582 | 5.723 | 5.582 | 5.632 | 51,177 | -0.10(-1.73%) |
Apr 10, 2008 | 5.648 | 5.731 | 5.632 | 5.731 | 87,009 | -0.02(-0.29%) |
Apr 09, 2008 | 5.846 | 5.896 | 5.681 | 5.747 | 182,972 | -0.08(-1.41%) |
Apr 08, 2008 | 5.673 | 5.846 | 5.640 | 5.830 | 219,134 | +0.16(+2.76%) |
Apr 07, 2008 | 5.615 | 5.698 | 5.607 | 5.673 | 87,613 | +0.07(+1.18%) |
Apr 04, 2008 | 5.533 | 5.632 | 5.525 | 5.607 | 99,745 | +0.07(+1.34%) |
Apr 03, 2008 | 5.541 | 5.558 | 5.475 | 5.533 | 134,158 | +0.00(+0.00%) |
Apr 02, 2008 | 5.599 | 5.673 | 5.442 | 5.533 | 81,209 | -0.02(-0.44%) |
Apr 01, 2008 | 5.483 | 5.640 | 5.393 | 5.558 | 264,921 | +0.10(+1.81%) |
Mar 31, 2008 | 5.558 | 5.558 | 5.376 | 5.459 | 142,659 | -0.06(-1.05%) |
Mar 28, 2008 | 5.574 | 5.582 | 5.409 | 5.516 | 135,153 | +0.01(+0.15%) |
Mar 27, 2008 | 5.566 | 5.599 | 5.450 | 5.508 | 65,694 | -0.03(-0.60%) |
Mar 26, 2008 | 5.525 | 5.549 | 5.426 | 5.541 | 310,863 | -0.07(-1.18%) |
Mar 25, 2008 | 5.657 | 5.714 | 5.516 | 5.607 | 119,520 | -0.07(-1.16%) |
Mar 24, 2008 | 5.500 | 5.756 | 5.500 | 5.673 | 54,175 | +0.07(+1.18%) |
Mar 21, 2008 | 5.467 | 5.640 | 5.319 | 5.607 | 51,662 | +0.00(+0.00%) |
Mar 20, 2008 | 5.467 | 5.640 | 5.319 | 5.607 | 51,662 | +0.12(+2.26%) |
Mar 19, 2008 | 5.607 | 5.607 | 5.426 | 5.483 | 90,440 | -0.04(-0.75%) |
Mar 18, 2008 | 5.558 | 5.599 | 5.385 | 5.525 | 334,836 | +0.10(+1.82%) |
Mar 17, 2008 | 5.723 | 5.723 | 5.401 | 5.426 | 443,088 | -0.17(-3.09%) |
Mar 14, 2008 | 5.764 | 5.846 | 5.582 | 5.599 | 297,115 | -0.21(-3.55%) |
Mar 13, 2008 | 5.855 | 5.888 | 5.714 | 5.805 | 200,695 | -0.09(-1.54%) |
Mar 12, 2008 | 5.912 | 5.945 | 5.789 | 5.896 | 305,307 | +0.06(+0.99%) |
Mar 11, 2008 | 5.995 | 5.995 | 5.731 | 5.838 | 364,403 | +0.12(+2.02%) |
Mar 10, 2008 | 5.846 | 5.929 | 5.706 | 5.723 | 605,537 | -0.12(-2.12%) |
Mar 07, 2008 | 5.896 | 5.995 | 5.846 | 5.846 | 192,378 | -0.03(-0.56%) |
Mar 06, 2008 | 5.970 | 5.995 | 5.879 | 5.879 | 183,658 | -0.16(-2.73%) |
Mar 05, 2008 | 5.995 | 6.061 | 5.937 | 6.044 | 284,861 | +0.09(+1.52%) |
Mar 04, 2008 | 5.879 | 6.036 | 5.813 | 5.953 | 336,960 | +0.10(+1.69%) |