Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.596 | 4.622 | 4.558 | 4.587 | 170,376 | +0.03(+0.56%) |
May 29, 2008 | 4.545 | 4.577 | 4.542 | 4.561 | 130,009 | +0.00(+0.00%) |
May 28, 2008 | 4.565 | 4.600 | 4.542 | 4.561 | 193,306 | -0.02(-0.42%) |
May 27, 2008 | 4.609 | 4.619 | 4.545 | 4.580 | 149,116 | -0.02(-0.42%) |
May 26, 2008 | 4.600 | 4.600 | 4.552 | 4.600 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.600 | 4.600 | 4.552 | 4.600 | 67,905 | +0.00(+0.00%) |
May 22, 2008 | 4.574 | 4.603 | 4.565 | 4.600 | 98,621 | +0.01(+0.28%) |
May 21, 2008 | 4.625 | 4.625 | 4.545 | 4.587 | 178,447 | -0.04(-0.83%) |
May 20, 2008 | 4.644 | 4.644 | 4.574 | 4.625 | 103,048 | +0.01(+0.14%) |
May 19, 2008 | 4.606 | 4.628 | 4.593 | 4.619 | 111,251 | +0.00(+0.00%) |
May 16, 2008 | 4.590 | 4.619 | 4.568 | 4.619 | 101,101 | +0.04(+0.90%) |
May 15, 2008 | 4.593 | 4.624 | 4.565 | 4.577 | 96,449 | -0.03(-0.55%) |
May 14, 2008 | 4.622 | 4.622 | 4.587 | 4.603 | 69,720 | -0.04(-0.96%) |
May 13, 2008 | 4.612 | 4.647 | 4.593 | 4.647 | 88,506 | +0.03(+0.55%) |
May 12, 2008 | 4.609 | 4.644 | 4.600 | 4.622 | 196,486 | +0.00(+0.07%) |
May 09, 2008 | 4.584 | 4.625 | 4.568 | 4.619 | 59,416 | +0.00(+0.00%) |
May 08, 2008 | 4.615 | 4.619 | 4.565 | 4.619 | 136,275 | +0.03(+0.62%) |
May 07, 2008 | 4.606 | 4.606 | 4.555 | 4.590 | 164,725 | +0.00(+0.07%) |
May 06, 2008 | 4.590 | 4.606 | 4.561 | 4.587 | 167,729 | +0.01(+0.21%) |
May 05, 2008 | 4.600 | 4.612 | 4.565 | 4.577 | 200,502 | -0.01(-0.21%) |
May 02, 2008 | 4.587 | 4.603 | 4.568 | 4.587 | 93,743 | +0.01(+0.14%) |
May 01, 2008 | 4.517 | 4.584 | 4.513 | 4.580 | 111,220 | +0.05(+1.20%) |
Apr 30, 2008 | 4.523 | 4.545 | 4.494 | 4.526 | 76,790 | -0.01(-0.11%) |
Apr 29, 2008 | 4.485 | 4.542 | 4.475 | 4.531 | 180,312 | +0.01(+0.32%) |
Apr 28, 2008 | 4.514 | 4.542 | 4.466 | 4.517 | 133,720 | -0.01(-0.28%) |
Apr 25, 2008 | 4.520 | 4.529 | 4.440 | 4.529 | 133,896 | +0.01(+0.28%) |
Apr 24, 2008 | 4.456 | 4.517 | 4.440 | 4.517 | 163,563 | +0.09(+1.94%) |
Apr 23, 2008 | 4.440 | 4.459 | 4.399 | 4.431 | 110,278 | -0.03(-0.64%) |
Apr 22, 2008 | 4.440 | 4.459 | 4.348 | 4.459 | 185,539 | +0.00(+0.07%) |
Apr 21, 2008 | 4.412 | 4.456 | 4.399 | 4.456 | 91,985 | +0.06(+1.30%) |
Apr 18, 2008 | 4.364 | 4.443 | 4.364 | 4.399 | 149,750 | +0.08(+1.92%) |
Apr 17, 2008 | 4.319 | 4.345 | 4.294 | 4.316 | 63,030 | -0.01(-0.22%) |
Apr 16, 2008 | 4.291 | 4.377 | 4.284 | 4.326 | 137,820 | +0.06(+1.34%) |
Apr 15, 2008 | 4.354 | 4.361 | 4.256 | 4.268 | 75,368 | -0.04(-0.89%) |
Apr 14, 2008 | 4.326 | 4.354 | 4.256 | 4.307 | 87,589 | -0.04(-0.95%) |
Apr 11, 2008 | 4.386 | 4.386 | 4.300 | 4.348 | 78,824 | -0.04(-0.87%) |
Apr 10, 2008 | 4.386 | 4.400 | 4.380 | 4.386 | 55,253 | +0.00(+0.07%) |
Apr 09, 2008 | 4.415 | 4.428 | 4.332 | 4.383 | 66,869 | -0.05(-1.08%) |
Apr 08, 2008 | 4.440 | 4.504 | 4.408 | 4.431 | 110,036 | -0.02(-0.39%) |
Apr 07, 2008 | 4.434 | 4.459 | 4.402 | 4.448 | 88,217 | +0.05(+1.19%) |
Apr 04, 2008 | 4.456 | 4.463 | 4.396 | 4.396 | 95,752 | -0.04(-0.79%) |
Apr 03, 2008 | 4.459 | 4.475 | 4.380 | 4.431 | 217,404 | -0.02(-0.36%) |
Apr 02, 2008 | 4.514 | 4.516 | 4.424 | 4.447 | 67,497 | -0.04(-0.99%) |
Apr 01, 2008 | 4.491 | 4.510 | 4.405 | 4.491 | 118,670 | +0.01(+0.28%) |
Mar 31, 2008 | 4.399 | 4.488 | 4.367 | 4.479 | 168,900 | +0.08(+1.88%) |
Mar 28, 2008 | 4.405 | 4.405 | 4.345 | 4.396 | 70,323 | -0.00(-0.07%) |
Mar 27, 2008 | 4.386 | 4.418 | 4.342 | 4.399 | 81,942 | +0.00(+0.00%) |
Mar 26, 2008 | 4.367 | 4.399 | 4.335 | 4.399 | 61,846 | +0.04(+0.80%) |
Mar 25, 2008 | 4.354 | 4.393 | 4.316 | 4.364 | 151,634 | +0.00(+0.00%) |
Mar 24, 2008 | 4.351 | 4.393 | 4.326 | 4.364 | 133,739 | +0.05(+1.11%) |
Mar 21, 2008 | 4.243 | 4.351 | 4.221 | 4.316 | 126,832 | +0.00(+0.00%) |
Mar 20, 2008 | 4.243 | 4.351 | 4.221 | 4.316 | 126,832 | +0.04(+0.89%) |
Mar 19, 2008 | 4.313 | 4.332 | 4.173 | 4.278 | 145,669 | -0.05(-1.12%) |
Mar 18, 2008 | 4.268 | 4.386 | 4.252 | 4.326 | 75,660 | +0.06(+1.36%) |
Mar 17, 2008 | 4.268 | 4.322 | 4.160 | 4.268 | 142,529 | -0.09(-2.12%) |
Mar 14, 2008 | 4.459 | 4.466 | 4.300 | 4.361 | 97,165 | -0.06(-1.37%) |
Mar 13, 2008 | 4.428 | 4.507 | 4.351 | 4.421 | 114,902 | -0.10(-2.12%) |
Mar 12, 2008 | 4.504 | 4.517 | 4.424 | 4.517 | 79,122 | +0.04(+0.93%) |
Mar 11, 2008 | 4.510 | 4.510 | 4.351 | 4.475 | 110,821 | +0.12(+2.86%) |
Mar 10, 2008 | 4.475 | 4.501 | 4.351 | 4.351 | 74,956 | -0.12(-2.78%) |
Mar 07, 2008 | 4.463 | 4.593 | 4.399 | 4.475 | 144,413 | -0.07(-1.61%) |
Mar 06, 2008 | 4.574 | 4.574 | 4.494 | 4.549 | 84,764 | -0.03(-0.63%) |
Mar 05, 2008 | 4.603 | 4.603 | 4.501 | 4.577 | 91,985 | +0.00(+0.00%) |
Mar 04, 2008 | 4.584 | 4.584 | 4.494 | 4.577 | 95,093 | -0.02(-0.35%) |