Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.601 | 4.776 | 4.507 | 4.776 | 63,379 | +0.17(+3.68%) |
May 29, 2008 | 4.595 | 4.624 | 4.548 | 4.606 | 49,983 | -0.01(-0.25%) |
May 28, 2008 | 4.659 | 4.659 | 4.589 | 4.618 | 11,632 | -0.01(-0.25%) |
May 27, 2008 | 4.472 | 4.671 | 4.472 | 4.630 | 26,953 | +0.15(+3.39%) |
May 26, 2008 | 4.735 | 4.735 | 4.326 | 4.478 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.735 | 4.735 | 4.326 | 4.478 | 61,429 | -0.15(-3.16%) |
May 22, 2008 | 4.606 | 4.706 | 4.443 | 4.624 | 44,547 | +0.02(+0.51%) |
May 21, 2008 | 4.653 | 4.846 | 4.589 | 4.601 | 22,269 | -0.09(-1.99%) |
May 20, 2008 | 4.758 | 4.887 | 4.618 | 4.694 | 57,031 | -0.06(-1.35%) |
May 19, 2008 | 4.910 | 4.986 | 4.735 | 4.758 | 59,426 | -0.18(-3.55%) |
May 16, 2008 | 4.852 | 4.934 | 4.694 | 4.934 | 79,169 | +0.08(+1.69%) |
May 15, 2008 | 4.723 | 4.852 | 4.671 | 4.852 | 21,858 | +0.12(+2.47%) |
May 14, 2008 | 4.823 | 4.823 | 4.712 | 4.735 | 17,619 | -0.09(-1.82%) |
May 13, 2008 | 4.647 | 4.823 | 4.626 | 4.823 | 39,687 | +0.18(+3.90%) |
May 12, 2008 | 4.624 | 4.677 | 4.571 | 4.641 | 52,517 | +0.05(+1.15%) |
May 09, 2008 | 4.443 | 4.671 | 4.431 | 4.589 | 53,676 | +0.15(+3.29%) |
May 08, 2008 | 4.384 | 4.478 | 4.384 | 4.443 | 93,305 | +0.09(+2.15%) |
May 07, 2008 | 4.297 | 4.665 | 4.297 | 4.349 | 105,078 | +0.05(+1.09%) |
May 06, 2008 | 4.320 | 4.343 | 4.209 | 4.302 | 61,559 | -0.05(-1.21%) |
May 05, 2008 | 4.525 | 4.554 | 4.355 | 4.355 | 103,807 | -0.20(-4.49%) |
May 02, 2008 | 4.659 | 4.659 | 4.478 | 4.560 | 61,220 | -0.05(-1.14%) |
May 01, 2008 | 4.297 | 4.618 | 4.297 | 4.612 | 24,245 | +0.31(+7.20%) |
Apr 30, 2008 | 4.384 | 4.425 | 4.297 | 4.302 | 32,883 | -0.06(-1.47%) |
Apr 29, 2008 | 4.478 | 4.513 | 4.349 | 4.367 | 18,476 | -0.11(-2.48%) |
Apr 28, 2008 | 4.530 | 4.612 | 4.478 | 4.478 | 24,462 | -0.06(-1.29%) |
Apr 25, 2008 | 4.425 | 4.560 | 4.297 | 4.536 | 37,836 | +0.13(+2.92%) |
Apr 24, 2008 | 4.221 | 4.431 | 4.180 | 4.408 | 49,951 | +0.22(+5.31%) |
Apr 23, 2008 | 4.034 | 4.361 | 4.034 | 4.186 | 77,066 | +0.01(+0.28%) |
Apr 22, 2008 | 4.390 | 4.390 | 4.010 | 4.174 | 212,389 | -0.27(-6.18%) |
Apr 21, 2008 | 4.583 | 4.583 | 4.402 | 4.449 | 72,961 | -0.17(-3.67%) |
Apr 18, 2008 | 4.677 | 4.758 | 4.601 | 4.618 | 57,986 | +0.02(+0.38%) |
Apr 17, 2008 | 4.624 | 4.630 | 4.548 | 4.601 | 15,395 | -0.05(-1.13%) |
Apr 16, 2008 | 4.501 | 4.671 | 4.402 | 4.653 | 60,967 | +0.12(+2.58%) |
Apr 15, 2008 | 4.536 | 4.566 | 4.361 | 4.536 | 120,977 | +0.02(+0.52%) |
Apr 14, 2008 | 4.291 | 4.554 | 4.285 | 4.513 | 63,759 | +0.21(+4.89%) |
Apr 11, 2008 | 4.449 | 4.501 | 4.262 | 4.302 | 42,082 | -0.19(-4.29%) |
Apr 10, 2008 | 4.396 | 4.519 | 4.384 | 4.495 | 41,055 | +0.10(+2.26%) |
Apr 09, 2008 | 4.519 | 4.566 | 4.373 | 4.396 | 37,976 | -0.12(-2.72%) |
Apr 08, 2008 | 4.653 | 4.706 | 4.501 | 4.519 | 39,173 | -0.15(-3.25%) |
Apr 07, 2008 | 4.741 | 4.741 | 4.641 | 4.671 | 57,820 | -0.03(-0.62%) |
Apr 04, 2008 | 4.793 | 4.793 | 4.671 | 4.700 | 77,087 | -0.05(-0.99%) |
Apr 03, 2008 | 4.753 | 4.788 | 4.688 | 4.747 | 32,844 | -0.01(-0.25%) |
Apr 02, 2008 | 4.700 | 4.788 | 4.636 | 4.758 | 45,161 | +0.08(+1.62%) |
Apr 01, 2008 | 4.811 | 4.846 | 4.659 | 4.682 | 66,373 | -0.04(-0.87%) |
Mar 31, 2008 | 4.992 | 4.992 | 4.723 | 4.723 | 51,832 | -0.24(-4.83%) |
Mar 28, 2008 | 5.021 | 5.051 | 4.934 | 4.963 | 69,281 | -0.04(-0.82%) |
Mar 27, 2008 | 5.115 | 5.115 | 4.998 | 5.004 | 48,924 | -0.09(-1.83%) |
Mar 26, 2008 | 5.010 | 5.214 | 5.010 | 5.097 | 135,483 | +0.09(+1.75%) |
Mar 25, 2008 | 4.998 | 5.051 | 4.998 | 5.010 | 40,029 | +0.05(+0.94%) |
Mar 24, 2008 | 5.051 | 5.097 | 4.916 | 4.963 | 101,099 | -0.08(-1.51%) |
Mar 21, 2008 | 5.133 | 5.133 | 4.934 | 5.039 | 348,631 | +0.00(+0.00%) |
Mar 20, 2008 | 5.133 | 5.133 | 4.934 | 5.039 | 348,631 | +0.14(+2.86%) |
Mar 19, 2008 | 5.039 | 5.115 | 4.899 | 4.899 | 62,267 | -0.09(-1.87%) |
Mar 18, 2008 | 4.852 | 5.127 | 4.758 | 4.992 | 93,743 | +0.29(+6.09%) |
Mar 17, 2008 | 4.443 | 4.793 | 4.326 | 4.706 | 211,683 | +0.14(+3.07%) |
Mar 14, 2008 | 4.753 | 4.811 | 4.542 | 4.566 | 73,729 | -0.16(-3.34%) |
Mar 13, 2008 | 4.595 | 4.723 | 4.595 | 4.723 | 67,228 | +0.06(+1.38%) |
Mar 12, 2008 | 4.682 | 4.852 | 4.624 | 4.659 | 74,584 | -0.02(-0.38%) |
Mar 11, 2008 | 4.449 | 4.677 | 4.449 | 4.677 | 99,217 | +0.33(+7.53%) |
Mar 10, 2008 | 4.396 | 4.437 | 4.338 | 4.349 | 53,543 | -0.05(-1.06%) |
Mar 07, 2008 | 4.297 | 4.431 | 4.267 | 4.396 | 44,819 | +0.08(+1.76%) |
Mar 06, 2008 | 4.478 | 4.525 | 4.297 | 4.320 | 213,318 | -0.18(-3.90%) |
Mar 05, 2008 | 4.443 | 4.525 | 4.425 | 4.495 | 74,071 | +0.05(+1.18%) |
Mar 04, 2008 | 4.402 | 4.466 | 4.402 | 4.443 | 90,835 | -0.01(-0.26%) |