Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.792 | 4.827 | 4.748 | 4.809 | 8,450,664 | +0.01(+0.23%) |
May 29, 2008 | 4.731 | 4.804 | 4.712 | 4.798 | 7,074,804 | +0.05(+1.09%) |
May 28, 2008 | 4.706 | 4.750 | 4.683 | 4.747 | 3,679,536 | +0.02(+0.39%) |
May 27, 2008 | 4.646 | 4.728 | 4.646 | 4.728 | 4,620,444 | +0.09(+2.03%) |
May 26, 2008 | 4.668 | 4.668 | 4.566 | 4.634 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.668 | 4.668 | 4.566 | 4.634 | 7,602,684 | -0.06(-1.23%) |
May 22, 2008 | 4.737 | 4.787 | 4.690 | 4.692 | 6,850,548 | -0.00(-0.05%) |
May 21, 2008 | 4.770 | 4.770 | 4.693 | 4.694 | 2,997,060 | -0.02(-0.51%) |
May 20, 2008 | 4.717 | 4.747 | 4.697 | 4.718 | 3,404,448 | +0.00(+0.09%) |
May 19, 2008 | 4.713 | 4.741 | 4.697 | 4.714 | 2,386,200 | -0.00(-0.09%) |
May 16, 2008 | 4.714 | 4.726 | 4.676 | 4.718 | 3,356,112 | +0.02(+0.35%) |
May 15, 2008 | 4.787 | 4.812 | 4.696 | 4.702 | 6,981,144 | -0.00(-0.07%) |
May 14, 2008 | 4.644 | 4.738 | 4.619 | 4.705 | 6,570,120 | +0.06(+1.26%) |
May 13, 2008 | 4.674 | 4.675 | 4.638 | 4.647 | 3,628,080 | -0.03(-0.59%) |
May 12, 2008 | 4.638 | 4.674 | 4.627 | 4.674 | 3,879,468 | +0.02(+0.50%) |
May 09, 2008 | 4.654 | 4.673 | 4.618 | 4.651 | 1,755,612 | -0.01(-0.30%) |
May 08, 2008 | 4.684 | 4.688 | 4.619 | 4.665 | 4,594,692 | +0.04(+0.79%) |
May 07, 2008 | 4.625 | 4.699 | 4.592 | 4.628 | 4,249,344 | -0.01(-0.18%) |
May 06, 2008 | 4.650 | 4.661 | 4.618 | 4.637 | 4,556,460 | -0.02(-0.52%) |
May 05, 2008 | 4.598 | 4.674 | 4.598 | 4.661 | 3,195,636 | +0.03(+0.68%) |
May 02, 2008 | 4.714 | 4.756 | 4.580 | 4.629 | 6,322,368 | -0.06(-1.26%) |
May 01, 2008 | 4.615 | 4.705 | 4.605 | 4.688 | 5,586,816 | +0.07(+1.52%) |
Apr 30, 2008 | 4.617 | 4.672 | 4.617 | 4.618 | 5,026,596 | -0.04(-0.81%) |
Apr 29, 2008 | 4.691 | 4.691 | 4.637 | 4.656 | 4,832,148 | -0.03(-0.69%) |
Apr 28, 2008 | 4.705 | 4.725 | 4.633 | 4.688 | 5,151,492 | +0.02(+0.45%) |
Apr 25, 2008 | 4.632 | 4.723 | 4.608 | 4.668 | 11,074,956 | +0.04(+0.83%) |
Apr 24, 2008 | 4.571 | 4.664 | 4.519 | 4.629 | 14,131,368 | +0.04(+0.89%) |
Apr 23, 2008 | 4.354 | 4.777 | 4.354 | 4.588 | 35,387,112 | +0.54(+13.46%) |
Apr 22, 2008 | 3.981 | 4.050 | 3.922 | 4.044 | 6,337,092 | +0.04(+1.08%) |
Apr 21, 2008 | 3.993 | 4.009 | 3.963 | 4.001 | 4,305,876 | -0.02(-0.41%) |
Apr 18, 2008 | 4.018 | 4.028 | 3.994 | 4.018 | 2,532,348 | +0.05(+1.30%) |
Apr 17, 2008 | 3.979 | 3.979 | 3.933 | 3.966 | 3,774,612 | -0.02(-0.44%) |
Apr 16, 2008 | 3.942 | 3.990 | 3.931 | 3.983 | 3,788,964 | +0.05(+1.38%) |
Apr 15, 2008 | 3.903 | 3.933 | 3.902 | 3.929 | 5,527,404 | +0.06(+1.64%) |
Apr 14, 2008 | 3.853 | 3.873 | 3.833 | 3.866 | 5,600,928 | -0.00(-0.09%) |
Apr 11, 2008 | 3.875 | 3.894 | 3.855 | 3.869 | 6,307,200 | -0.02(-0.45%) |
Apr 10, 2008 | 3.877 | 3.899 | 3.811 | 3.887 | 6,421,200 | -0.00(-0.11%) |
Apr 09, 2008 | 3.868 | 3.899 | 3.858 | 3.891 | 6,408,000 | +0.02(+0.54%) |
Apr 08, 2008 | 3.844 | 3.893 | 3.830 | 3.870 | 3,159,600 | +0.02(+0.39%) |
Apr 07, 2008 | 3.841 | 3.874 | 3.821 | 3.855 | 2,409,996 | +0.04(+1.03%) |
Apr 04, 2008 | 3.792 | 3.827 | 3.776 | 3.816 | 3,070,800 | +0.01(+0.17%) |
Apr 03, 2008 | 3.765 | 3.817 | 3.748 | 3.809 | 2,443,200 | +0.00(+0.11%) |
Apr 02, 2008 | 3.797 | 3.843 | 3.791 | 3.805 | 3,034,800 | -0.02(-0.57%) |
Apr 01, 2008 | 3.755 | 3.827 | 3.733 | 3.827 | 3,091,572 | +0.11(+3.08%) |
Mar 31, 2008 | 3.722 | 3.732 | 3.655 | 3.712 | 6,074,640 | -0.03(-0.69%) |
Mar 28, 2008 | 3.788 | 3.793 | 3.728 | 3.738 | 3,703,128 | -0.03(-0.82%) |
Mar 27, 2008 | 3.806 | 3.825 | 3.760 | 3.769 | 3,565,320 | -0.04(-0.94%) |
Mar 26, 2008 | 3.779 | 3.827 | 3.773 | 3.805 | 2,547,600 | +0.01(+0.31%) |
Mar 25, 2008 | 3.863 | 3.874 | 3.774 | 3.793 | 4,616,400 | -0.08(-1.96%) |
Mar 24, 2008 | 3.799 | 3.882 | 3.799 | 3.869 | 3,241,104 | +0.07(+1.82%) |
Mar 21, 2008 | 3.841 | 3.855 | 3.766 | 3.800 | 6,582,000 | +0.00(+0.00%) |
Mar 20, 2008 | 3.841 | 3.855 | 3.766 | 3.800 | 6,582,000 | -0.05(-1.28%) |
Mar 19, 2008 | 3.854 | 3.929 | 3.849 | 3.849 | 10,251,924 | +0.02(+0.43%) |
Mar 18, 2008 | 3.749 | 3.838 | 3.743 | 3.833 | 6,567,600 | +0.15(+4.12%) |
Mar 17, 2008 | 3.627 | 3.715 | 3.613 | 3.681 | 4,774,800 | +0.01(+0.36%) |
Mar 14, 2008 | 3.692 | 3.704 | 3.624 | 3.667 | 3,810,000 | -0.01(-0.25%) |
Mar 13, 2008 | 3.652 | 3.692 | 3.621 | 3.677 | 4,555,200 | -0.01(-0.18%) |
Mar 12, 2008 | 3.667 | 3.721 | 3.659 | 3.683 | 3,464,400 | +0.02(+0.50%) |
Mar 11, 2008 | 3.686 | 3.688 | 3.634 | 3.665 | 5,909,052 | -0.01(-0.25%) |
Mar 10, 2008 | 3.633 | 3.689 | 3.616 | 3.674 | 9,241,200 | +0.05(+1.47%) |
Mar 07, 2008 | 3.644 | 3.647 | 3.583 | 3.621 | 13,489,680 | +0.03(+0.91%) |
Mar 06, 2008 | 3.574 | 3.613 | 3.572 | 3.588 | 7,462,800 | +0.01(+0.21%) |
Mar 05, 2008 | 3.578 | 3.613 | 3.571 | 3.581 | 4,541,940 | -0.00(-0.09%) |
Mar 04, 2008 | 3.582 | 3.604 | 3.558 | 3.584 | 8,970,000 | -0.04(-1.08%) |