Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.457 | 4.613 | 4.448 | 4.479 | 1,156,212 | -0.01(-0.21%) |
May 29, 2008 | 4.467 | 4.546 | 4.467 | 4.489 | 785,074 | -0.01(-0.14%) |
May 28, 2008 | 4.550 | 4.591 | 4.435 | 4.495 | 1,607,350 | -0.06(-1.40%) |
May 27, 2008 | 4.671 | 4.766 | 4.432 | 4.559 | 1,045,260 | -0.08(-1.72%) |
May 26, 2008 | 4.623 | 4.696 | 4.620 | 4.639 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.623 | 4.696 | 4.620 | 4.639 | 1,181,025 | +0.02(+0.34%) |
May 22, 2008 | 4.795 | 4.843 | 4.601 | 4.623 | 2,148,649 | -0.20(-4.16%) |
May 21, 2008 | 4.942 | 4.958 | 4.744 | 4.824 | 981,230 | -0.11(-2.20%) |
May 20, 2008 | 4.891 | 5.002 | 4.891 | 4.932 | 458,092 | -0.01(-0.19%) |
May 19, 2008 | 4.942 | 5.133 | 4.919 | 4.942 | 1,181,417 | -0.06(-1.27%) |
May 16, 2008 | 5.120 | 5.133 | 4.967 | 5.006 | 696,523 | -0.09(-1.75%) |
May 15, 2008 | 5.101 | 5.120 | 5.006 | 5.095 | 378,499 | -0.01(-0.12%) |
May 14, 2008 | 5.292 | 5.292 | 5.069 | 5.101 | 1,041,881 | -0.16(-2.97%) |
May 13, 2008 | 5.353 | 5.353 | 5.133 | 5.257 | 1,467,856 | -0.25(-4.52%) |
May 12, 2008 | 5.417 | 5.512 | 5.299 | 5.506 | 1,148,022 | +0.18(+3.48%) |
May 09, 2008 | 5.261 | 5.382 | 5.229 | 5.321 | 528,758 | +0.11(+2.14%) |
May 08, 2008 | 5.277 | 5.391 | 5.190 | 5.210 | 705,663 | -0.04(-0.79%) |
May 07, 2008 | 5.318 | 5.391 | 5.251 | 5.251 | 725,724 | -0.09(-1.67%) |
May 06, 2008 | 5.356 | 5.433 | 5.315 | 5.340 | 980,518 | -0.06(-1.18%) |
May 05, 2008 | 5.503 | 5.506 | 5.340 | 5.404 | 590,482 | -0.07(-1.34%) |
May 02, 2008 | 5.732 | 5.732 | 5.261 | 5.477 | 1,271,197 | -0.10(-1.83%) |
May 01, 2008 | 5.548 | 5.669 | 5.538 | 5.579 | 401,625 | +0.07(+1.33%) |
Apr 30, 2008 | 5.729 | 5.729 | 5.452 | 5.506 | 355,267 | +0.01(+0.17%) |
Apr 29, 2008 | 5.567 | 5.710 | 5.449 | 5.496 | 309,727 | -0.13(-2.27%) |
Apr 28, 2008 | 5.500 | 5.697 | 5.500 | 5.624 | 503,214 | +0.12(+2.20%) |
Apr 25, 2008 | 5.579 | 5.583 | 5.468 | 5.503 | 297,498 | -0.04(-0.80%) |
Apr 24, 2008 | 5.477 | 5.579 | 5.379 | 5.548 | 239,004 | +0.12(+2.23%) |
Apr 23, 2008 | 5.340 | 5.554 | 5.334 | 5.426 | 230,222 | +0.09(+1.73%) |
Apr 22, 2008 | 5.465 | 5.509 | 5.280 | 5.334 | 441,362 | -0.12(-2.22%) |
Apr 21, 2008 | 5.471 | 5.516 | 5.420 | 5.455 | 390,593 | -0.04(-0.81%) |
Apr 18, 2008 | 5.548 | 5.576 | 5.468 | 5.500 | 246,733 | +0.04(+0.82%) |
Apr 17, 2008 | 5.481 | 5.586 | 5.353 | 5.455 | 411,003 | -0.04(-0.70%) |
Apr 16, 2008 | 5.321 | 5.510 | 5.302 | 5.493 | 396,688 | +0.24(+4.61%) |
Apr 15, 2008 | 5.197 | 5.334 | 5.117 | 5.251 | 493,303 | +0.17(+3.39%) |
Apr 14, 2008 | 5.053 | 5.219 | 5.053 | 5.079 | 452,619 | +0.04(+0.70%) |
Apr 11, 2008 | 5.417 | 5.417 | 5.025 | 5.044 | 579,843 | -0.37(-6.89%) |
Apr 10, 2008 | 5.328 | 5.595 | 5.277 | 5.417 | 570,951 | +0.11(+2.16%) |
Apr 09, 2008 | 5.691 | 5.771 | 5.277 | 5.302 | 597,483 | -0.36(-6.36%) |
Apr 08, 2008 | 5.468 | 5.691 | 5.468 | 5.662 | 420,297 | +0.07(+1.20%) |
Apr 07, 2008 | 5.340 | 5.796 | 5.261 | 5.595 | 1,606,679 | +0.35(+6.69%) |
Apr 04, 2008 | 5.238 | 5.261 | 5.092 | 5.245 | 415,645 | +0.11(+2.05%) |
Apr 03, 2008 | 5.181 | 5.222 | 4.980 | 5.139 | 547,910 | -0.10(-1.95%) |
Apr 02, 2008 | 4.999 | 5.261 | 4.929 | 5.241 | 429,590 | +0.21(+4.18%) |
Apr 01, 2008 | 4.942 | 5.031 | 4.878 | 5.031 | 530,785 | +0.22(+4.64%) |
Mar 31, 2008 | 4.830 | 4.961 | 4.798 | 4.808 | 544,190 | +0.00(+0.07%) |
Mar 28, 2008 | 4.939 | 4.993 | 4.760 | 4.805 | 337,169 | -0.16(-3.15%) |
Mar 27, 2008 | 4.961 | 5.098 | 4.942 | 4.961 | 213,034 | -0.04(-0.89%) |
Mar 26, 2008 | 5.165 | 5.165 | 4.964 | 5.006 | 582,299 | -0.19(-3.74%) |
Mar 25, 2008 | 5.324 | 5.340 | 5.130 | 5.200 | 947,393 | -0.10(-1.92%) |
Mar 24, 2008 | 5.404 | 5.493 | 5.210 | 5.302 | 958,017 | -0.04(-0.78%) |
Mar 21, 2008 | 5.181 | 5.398 | 5.149 | 5.343 | 1,294,703 | +0.00(+0.00%) |
Mar 20, 2008 | 5.181 | 5.398 | 5.149 | 5.343 | 1,294,703 | +0.37(+7.44%) |
Mar 19, 2008 | 4.862 | 5.095 | 4.862 | 4.974 | 764,282 | +0.11(+2.23%) |
Mar 18, 2008 | 4.658 | 4.865 | 4.658 | 4.865 | 1,034,994 | +0.33(+7.24%) |
Mar 17, 2008 | 4.658 | 4.862 | 4.537 | 4.537 | 922,928 | -0.26(-5.32%) |
Mar 14, 2008 | 4.798 | 4.859 | 4.623 | 4.792 | 772,844 | +0.04(+0.74%) |
Mar 13, 2008 | 4.735 | 4.843 | 4.594 | 4.757 | 589,852 | -0.06(-1.19%) |
Mar 12, 2008 | 4.642 | 4.958 | 4.642 | 4.814 | 717,327 | +0.20(+4.43%) |
Mar 11, 2008 | 4.623 | 4.760 | 4.537 | 4.610 | 841,691 | +0.14(+3.07%) |
Mar 10, 2008 | 4.400 | 4.629 | 4.390 | 4.473 | 748,693 | +0.08(+1.81%) |
Mar 07, 2008 | 4.416 | 4.766 | 4.384 | 4.393 | 1,196,231 | -0.07(-1.50%) |
Mar 06, 2008 | 4.543 | 4.722 | 4.349 | 4.460 | 3,776,789 | -0.32(-6.67%) |
Mar 05, 2008 | 4.766 | 4.919 | 4.652 | 4.779 | 1,964,637 | -0.06(-1.32%) |
Mar 04, 2008 | 5.053 | 5.053 | 4.731 | 4.843 | 1,478,479 | -0.23(-4.59%) |