Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.268 | 4.303 | 4.210 | 4.285 | 1,671,614 | +0.04(+1.04%) |
May 29, 2008 | 4.201 | 4.250 | 4.188 | 4.241 | 266,740 | +0.02(+0.52%) |
May 28, 2008 | 4.259 | 4.259 | 4.188 | 4.219 | 495,345 | -0.01(-0.31%) |
May 27, 2008 | 4.254 | 4.254 | 4.140 | 4.232 | 306,770 | -0.02(-0.52%) |
May 26, 2008 | 4.210 | 4.254 | 4.206 | 4.254 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.210 | 4.254 | 4.206 | 4.254 | 153,065 | -0.01(-0.31%) |
May 22, 2008 | 4.188 | 4.276 | 4.113 | 4.268 | 252,066 | +0.07(+1.57%) |
May 21, 2008 | 4.206 | 4.275 | 4.171 | 4.201 | 176,621 | -0.03(-0.73%) |
May 20, 2008 | 4.254 | 4.254 | 4.215 | 4.232 | 286,787 | -0.02(-0.42%) |
May 19, 2008 | 4.250 | 4.298 | 4.228 | 4.250 | 144,103 | -0.03(-0.62%) |
May 16, 2008 | 4.228 | 4.373 | 4.210 | 4.276 | 412,826 | +0.03(+0.62%) |
May 15, 2008 | 4.210 | 4.303 | 4.168 | 4.250 | 200,594 | +0.07(+1.69%) |
May 14, 2008 | 4.184 | 4.206 | 4.140 | 4.179 | 169,995 | +0.03(+0.74%) |
May 13, 2008 | 4.012 | 4.149 | 4.012 | 4.149 | 145,639 | +0.12(+3.07%) |
May 12, 2008 | 4.012 | 4.047 | 4.012 | 4.025 | 121,237 | +0.01(+0.22%) |
May 09, 2008 | 4.038 | 4.065 | 3.994 | 4.016 | 147,249 | -0.02(-0.55%) |
May 08, 2008 | 4.007 | 4.056 | 4.003 | 4.038 | 104,501 | +0.01(+0.22%) |
May 07, 2008 | 4.056 | 4.074 | 4.007 | 4.029 | 206,546 | +0.01(+0.33%) |
May 06, 2008 | 4.118 | 4.118 | 4.012 | 4.016 | 263,843 | -0.01(-0.33%) |
May 05, 2008 | 3.985 | 4.060 | 3.968 | 4.029 | 366,301 | +0.03(+0.77%) |
May 02, 2008 | 3.888 | 4.118 | 3.888 | 3.999 | 533,600 | +0.17(+4.37%) |
May 01, 2008 | 3.769 | 3.999 | 3.769 | 3.831 | 1,610,057 | +0.27(+7.55%) |
Apr 30, 2008 | 3.571 | 3.602 | 3.540 | 3.562 | 285,067 | +0.03(+0.75%) |
Apr 29, 2008 | 3.558 | 3.589 | 3.510 | 3.536 | 153,532 | +0.00(+0.00%) |
Apr 28, 2008 | 3.593 | 3.628 | 3.514 | 3.536 | 211,766 | -0.03(-0.87%) |
Apr 25, 2008 | 3.637 | 3.672 | 3.559 | 3.567 | 222,971 | -0.03(-0.74%) |
Apr 24, 2008 | 3.628 | 3.664 | 3.531 | 3.593 | 620,434 | -0.06(-1.69%) |
Apr 23, 2008 | 3.858 | 3.858 | 3.646 | 3.655 | 350,087 | -0.17(-4.38%) |
Apr 22, 2008 | 3.928 | 3.946 | 3.809 | 3.822 | 195,495 | -0.09(-2.25%) |
Apr 21, 2008 | 3.990 | 3.990 | 3.884 | 3.910 | 187,983 | -0.05(-1.33%) |
Apr 18, 2008 | 3.955 | 3.977 | 3.906 | 3.963 | 149,443 | +0.03(+0.78%) |
Apr 17, 2008 | 3.955 | 3.963 | 3.871 | 3.933 | 294,853 | -0.03(-0.78%) |
Apr 16, 2008 | 4.078 | 4.078 | 3.950 | 3.963 | 362,177 | -0.11(-2.81%) |
Apr 15, 2008 | 4.078 | 4.100 | 4.025 | 4.078 | 236,535 | +0.00(+0.00%) |
Apr 14, 2008 | 4.140 | 4.140 | 4.021 | 4.078 | 314,376 | -0.04(-0.96%) |
Apr 11, 2008 | 4.197 | 4.197 | 4.091 | 4.118 | 168,777 | -0.10(-2.40%) |
Apr 10, 2008 | 4.232 | 4.232 | 4.144 | 4.219 | 260,239 | -0.02(-0.52%) |
Apr 09, 2008 | 4.378 | 4.395 | 4.223 | 4.241 | 303,971 | -0.12(-2.73%) |
Apr 08, 2008 | 4.378 | 4.378 | 4.307 | 4.360 | 202,913 | -0.02(-0.40%) |
Apr 07, 2008 | 4.528 | 4.541 | 4.351 | 4.378 | 217,681 | -0.15(-3.22%) |
Apr 04, 2008 | 4.466 | 4.523 | 4.466 | 4.523 | 74,626 | +0.03(+0.59%) |
Apr 03, 2008 | 4.501 | 4.576 | 4.439 | 4.497 | 199,381 | +0.02(+0.49%) |
Apr 02, 2008 | 4.660 | 4.686 | 4.382 | 4.475 | 483,578 | -0.21(-4.52%) |
Apr 01, 2008 | 4.867 | 4.942 | 4.660 | 4.686 | 190,884 | -0.16(-3.36%) |
Mar 31, 2008 | 4.951 | 4.977 | 4.792 | 4.849 | 124,755 | -0.10(-2.05%) |
Mar 28, 2008 | 4.951 | 4.951 | 4.730 | 4.951 | 207,773 | +0.01(+0.27%) |
Mar 27, 2008 | 5.114 | 5.127 | 4.898 | 4.938 | 363,717 | -0.21(-4.11%) |
Mar 26, 2008 | 5.114 | 5.202 | 5.048 | 5.149 | 127,749 | -0.04(-0.68%) |
Mar 25, 2008 | 4.982 | 5.185 | 4.929 | 5.185 | 372,223 | +0.17(+3.43%) |
Mar 24, 2008 | 4.969 | 5.057 | 4.907 | 5.013 | 827,013 | +0.10(+1.97%) |
Mar 21, 2008 | 4.717 | 4.916 | 4.673 | 4.916 | 387,534 | +0.00(+0.00%) |
Mar 20, 2008 | 4.717 | 4.916 | 4.673 | 4.916 | 387,534 | +0.24(+5.19%) |
Mar 19, 2008 | 4.651 | 4.711 | 4.585 | 4.673 | 490,627 | +0.07(+1.63%) |
Mar 18, 2008 | 4.426 | 4.695 | 4.426 | 4.598 | 217,357 | +0.18(+3.99%) |
Mar 17, 2008 | 4.325 | 4.422 | 4.325 | 4.422 | 94,269 | +0.01(+0.20%) |
Mar 14, 2008 | 4.431 | 4.532 | 4.409 | 4.413 | 423,486 | -0.02(-0.50%) |
Mar 13, 2008 | 4.404 | 4.435 | 4.369 | 4.435 | 273,780 | +0.02(+0.40%) |
Mar 12, 2008 | 4.360 | 4.484 | 4.360 | 4.417 | 155,830 | +0.06(+1.31%) |
Mar 11, 2008 | 4.188 | 4.387 | 4.188 | 4.360 | 201,876 | +0.17(+4.00%) |
Mar 10, 2008 | 4.448 | 4.448 | 4.096 | 4.193 | 237,715 | -0.22(-4.90%) |
Mar 07, 2008 | 4.409 | 4.422 | 4.303 | 4.409 | 339,787 | -0.04(-0.99%) |
Mar 06, 2008 | 4.281 | 4.453 | 4.281 | 4.453 | 66,233 | +0.12(+2.85%) |
Mar 05, 2008 | 4.365 | 4.409 | 4.307 | 4.329 | 196,205 | -0.04(-0.91%) |
Mar 04, 2008 | 4.395 | 4.409 | 4.316 | 4.369 | 67,243 | -0.02(-0.50%) |