Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.811 | 4.811 | 4.675 | 4.690 | 1,399,600 | -0.11(-2.23%) |
May 29, 2008 | 4.737 | 4.817 | 4.693 | 4.797 | 2,201,660 | +0.06(+1.29%) |
May 28, 2008 | 4.761 | 4.766 | 4.668 | 4.736 | 1,891,230 | +0.04(+0.94%) |
May 27, 2008 | 4.563 | 4.713 | 4.563 | 4.692 | 1,649,370 | +0.14(+3.14%) |
May 26, 2008 | 4.609 | 4.689 | 4.510 | 4.549 | 1,063,190 | +0.00(+0.00%) |
May 23, 2008 | 4.609 | 4.689 | 4.510 | 4.549 | 1,063,190 | -0.09(-1.96%) |
May 22, 2008 | 4.654 | 4.732 | 4.624 | 4.640 | 1,062,660 | +0.01(+0.26%) |
May 21, 2008 | 4.711 | 4.772 | 4.575 | 4.628 | 1,013,370 | -0.06(-1.32%) |
May 20, 2008 | 4.766 | 4.841 | 4.661 | 4.690 | 746,980 | -0.08(-1.64%) |
May 19, 2008 | 4.812 | 4.862 | 4.757 | 4.768 | 1,129,040 | -0.06(-1.14%) |
May 16, 2008 | 4.876 | 4.908 | 4.752 | 4.823 | 861,760 | -0.02(-0.45%) |
May 15, 2008 | 4.802 | 4.917 | 4.772 | 4.845 | 1,347,500 | +0.03(+0.71%) |
May 14, 2008 | 4.806 | 4.920 | 4.803 | 4.811 | 1,176,880 | +0.01(+0.27%) |
May 13, 2008 | 4.955 | 5.015 | 4.755 | 4.798 | 2,762,760 | -0.14(-2.91%) |
May 12, 2008 | 4.955 | 4.974 | 4.864 | 4.942 | 1,837,050 | +0.00(+0.10%) |
May 09, 2008 | 4.880 | 5.094 | 4.849 | 4.937 | 1,877,260 | +0.01(+0.22%) |
May 08, 2008 | 5.047 | 5.160 | 4.872 | 4.926 | 1,710,640 | -0.21(-4.09%) |
May 07, 2008 | 5.067 | 5.256 | 5.000 | 5.136 | 4,424,650 | +0.08(+1.68%) |
May 06, 2008 | 4.853 | 5.059 | 4.838 | 5.051 | 2,451,840 | +0.16(+3.25%) |
May 05, 2008 | 4.844 | 4.895 | 4.786 | 4.892 | 1,620,630 | +0.02(+0.45%) |
May 02, 2008 | 4.900 | 4.959 | 4.785 | 4.870 | 2,535,090 | +0.03(+0.64%) |
May 01, 2008 | 4.786 | 4.880 | 4.730 | 4.839 | 3,008,930 | +0.04(+0.92%) |
Apr 30, 2008 | 4.814 | 4.925 | 4.761 | 4.795 | 881,020 | -0.01(-0.29%) |
Apr 29, 2008 | 4.937 | 4.993 | 4.768 | 4.809 | 1,623,830 | -0.12(-2.39%) |
Apr 28, 2008 | 4.951 | 4.990 | 4.868 | 4.927 | 2,899,460 | +0.02(+0.35%) |
Apr 25, 2008 | 4.869 | 4.955 | 4.828 | 4.910 | 3,276,000 | +0.06(+1.20%) |
Apr 24, 2008 | 5.013 | 5.094 | 4.800 | 4.852 | 7,060,400 | +0.20(+4.34%) |
Apr 23, 2008 | 4.562 | 4.672 | 4.362 | 4.650 | 3,423,070 | +0.14(+3.04%) |
Apr 22, 2008 | 4.613 | 4.658 | 4.395 | 4.513 | 2,143,050 | -0.13(-2.82%) |
Apr 21, 2008 | 4.634 | 4.707 | 4.597 | 4.644 | 547,620 | -0.04(-0.79%) |
Apr 18, 2008 | 4.600 | 4.737 | 4.570 | 4.681 | 2,819,250 | +0.14(+3.13%) |
Apr 17, 2008 | 4.578 | 4.600 | 4.522 | 4.539 | 1,107,740 | -0.05(-1.02%) |
Apr 16, 2008 | 4.550 | 4.631 | 4.550 | 4.586 | 2,700,600 | -0.02(-0.41%) |
Apr 15, 2008 | 4.515 | 4.626 | 4.477 | 4.605 | 1,078,340 | +0.11(+2.49%) |
Apr 14, 2008 | 4.573 | 4.641 | 4.488 | 4.493 | 1,224,020 | -0.10(-2.16%) |
Apr 11, 2008 | 4.748 | 4.748 | 4.550 | 4.592 | 1,273,980 | -0.05(-1.14%) |
Apr 10, 2008 | 4.622 | 4.716 | 4.607 | 4.645 | 1,363,090 | +0.02(+0.54%) |
Apr 09, 2008 | 4.876 | 4.876 | 4.599 | 4.620 | 1,704,300 | -0.26(-5.33%) |
Apr 08, 2008 | 4.690 | 4.893 | 4.676 | 4.880 | 1,302,420 | +0.14(+3.06%) |
Apr 07, 2008 | 4.734 | 4.822 | 4.689 | 4.735 | 961,340 | +0.04(+0.92%) |
Apr 04, 2008 | 4.785 | 4.791 | 4.646 | 4.692 | 1,543,930 | -0.08(-1.66%) |
Apr 03, 2008 | 4.675 | 4.824 | 4.675 | 4.771 | 5,392,560 | +0.06(+1.36%) |
Apr 02, 2008 | 4.490 | 4.719 | 4.457 | 4.707 | 4,046,540 | +0.23(+5.23%) |
Apr 01, 2008 | 4.300 | 4.489 | 4.277 | 4.473 | 1,962,780 | +0.17(+4.02%) |
Mar 31, 2008 | 4.296 | 4.391 | 4.230 | 4.300 | 1,307,860 | +0.02(+0.44%) |
Mar 28, 2008 | 4.300 | 4.335 | 4.253 | 4.281 | 1,088,310 | -0.02(-0.56%) |
Mar 27, 2008 | 4.359 | 4.435 | 4.300 | 4.305 | 1,835,430 | -0.06(-1.33%) |
Mar 26, 2008 | 4.325 | 4.390 | 4.302 | 4.363 | 1,409,050 | +0.01(+0.18%) |
Mar 25, 2008 | 4.209 | 4.364 | 4.195 | 4.355 | 2,949,580 | +0.12(+2.96%) |
Mar 24, 2008 | 4.065 | 4.230 | 4.052 | 4.230 | 2,608,650 | +0.19(+4.68%) |
Mar 21, 2008 | 3.979 | 4.064 | 3.901 | 4.041 | 4,155,900 | +0.00(+0.00%) |
Mar 20, 2008 | 3.979 | 4.064 | 3.901 | 4.041 | 4,155,900 | +0.11(+2.90%) |
Mar 19, 2008 | 4.022 | 4.079 | 3.927 | 3.927 | 894,090 | -0.07(-1.82%) |
Mar 18, 2008 | 3.924 | 4.013 | 3.878 | 4.000 | 3,050,290 | +0.19(+5.07%) |
Mar 17, 2008 | 3.842 | 3.863 | 3.764 | 3.807 | 2,197,750 | -0.08(-2.08%) |
Mar 14, 2008 | 4.031 | 4.043 | 3.870 | 3.888 | 2,346,480 | -0.12(-2.90%) |
Mar 13, 2008 | 3.980 | 4.051 | 3.943 | 4.004 | 3,746,360 | -0.03(-0.77%) |
Mar 12, 2008 | 4.109 | 4.151 | 4.028 | 4.035 | 1,861,990 | -0.06(-1.59%) |
Mar 11, 2008 | 4.096 | 4.176 | 4.001 | 4.100 | 2,910,610 | +0.12(+3.12%) |
Mar 10, 2008 | 4.076 | 4.092 | 3.976 | 3.976 | 2,429,320 | -0.08(-1.90%) |
Mar 07, 2008 | 4.107 | 4.191 | 3.984 | 4.053 | 3,148,400 | -0.10(-2.48%) |
Mar 06, 2008 | 4.137 | 4.247 | 4.110 | 4.156 | 3,610,780 | -0.01(-0.29%) |
Mar 05, 2008 | 4.195 | 4.214 | 4.075 | 4.168 | 1,663,820 | -0.01(-0.22%) |
Mar 04, 2008 | 4.113 | 4.184 | 4.097 | 4.177 | 3,414,910 | +0.01(+0.29%) |