Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.294 | 4.333 | 4.266 | 4.326 | 794,546 | +0.06(+1.40%) |
May 29, 2008 | 4.271 | 4.308 | 4.256 | 4.266 | 636,679 | +0.00(+0.06%) |
May 28, 2008 | 4.241 | 4.269 | 4.209 | 4.264 | 819,383 | +0.05(+1.30%) |
May 27, 2008 | 4.182 | 4.209 | 4.157 | 4.209 | 592,947 | +0.05(+1.26%) |
May 26, 2008 | 4.196 | 4.199 | 4.142 | 4.157 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.196 | 4.199 | 4.142 | 4.157 | 1,263,970 | -0.05(-1.18%) |
May 22, 2008 | 4.199 | 4.216 | 4.179 | 4.206 | 890,070 | +0.02(+0.60%) |
May 21, 2008 | 4.251 | 4.251 | 4.162 | 4.182 | 737,459 | -0.06(-1.47%) |
May 20, 2008 | 4.261 | 4.261 | 4.206 | 4.244 | 745,040 | -0.03(-0.70%) |
May 19, 2008 | 4.244 | 4.294 | 4.244 | 4.274 | 1,071,146 | +0.01(+0.29%) |
May 16, 2008 | 4.231 | 4.261 | 4.224 | 4.261 | 620,637 | +0.01(+0.29%) |
May 15, 2008 | 4.224 | 4.249 | 4.179 | 4.249 | 1,297,409 | +0.00(+0.12%) |
May 14, 2008 | 4.206 | 4.261 | 4.206 | 4.244 | 894,618 | +0.02(+0.59%) |
May 13, 2008 | 4.204 | 4.226 | 4.179 | 4.219 | 831,315 | +0.00(+0.06%) |
May 12, 2008 | 4.211 | 4.224 | 4.196 | 4.216 | 653,863 | +0.02(+0.47%) |
May 09, 2008 | 4.184 | 4.219 | 4.169 | 4.196 | 685,791 | -0.00(-0.12%) |
May 08, 2008 | 4.147 | 4.205 | 4.134 | 4.201 | 897,997 | +0.07(+1.81%) |
May 07, 2008 | 4.191 | 4.199 | 4.122 | 4.127 | 962,416 | -0.07(-1.60%) |
May 06, 2008 | 4.194 | 4.209 | 4.172 | 4.194 | 711,894 | +0.00(+0.06%) |
May 05, 2008 | 4.214 | 4.229 | 4.144 | 4.191 | 764,811 | -0.04(-0.94%) |
May 02, 2008 | 4.231 | 4.246 | 4.216 | 4.231 | 643,228 | +0.01(+0.35%) |
May 01, 2008 | 4.162 | 4.224 | 4.159 | 4.216 | 898,519 | +0.04(+0.95%) |
Apr 30, 2008 | 4.184 | 4.214 | 4.164 | 4.177 | 803,610 | +0.00(+0.00%) |
Apr 29, 2008 | 4.191 | 4.191 | 4.142 | 4.177 | 626,069 | -0.02(-0.53%) |
Apr 28, 2008 | 4.226 | 4.229 | 4.191 | 4.199 | 630,404 | +0.00(+0.00%) |
Apr 25, 2008 | 4.167 | 4.200 | 4.144 | 4.199 | 630,203 | +0.03(+0.84%) |
Apr 24, 2008 | 4.144 | 4.167 | 4.094 | 4.164 | 1,011,697 | +0.02(+0.48%) |
Apr 23, 2008 | 4.132 | 4.144 | 4.112 | 4.144 | 543,285 | +0.02(+0.48%) |
Apr 22, 2008 | 4.109 | 4.124 | 4.091 | 4.124 | 808,487 | -0.01(-0.18%) |
Apr 21, 2008 | 4.109 | 4.136 | 4.094 | 4.132 | 602,955 | +0.01(+0.18%) |
Apr 18, 2008 | 4.127 | 4.144 | 4.119 | 4.124 | 714,241 | +0.03(+0.67%) |
Apr 17, 2008 | 4.067 | 4.104 | 4.053 | 4.097 | 555,314 | +0.00(+0.06%) |
Apr 16, 2008 | 4.010 | 4.099 | 4.002 | 4.094 | 901,231 | +0.12(+3.07%) |
Apr 15, 2008 | 3.960 | 3.980 | 3.940 | 3.972 | 797,748 | +0.03(+0.82%) |
Apr 14, 2008 | 3.938 | 3.975 | 3.933 | 3.940 | 673,815 | +0.01(+0.32%) |
Apr 11, 2008 | 3.985 | 3.992 | 3.928 | 3.928 | 748,893 | -0.07(-1.87%) |
Apr 10, 2008 | 3.992 | 4.050 | 3.982 | 4.002 | 600,239 | +0.01(+0.25%) |
Apr 09, 2008 | 4.037 | 4.060 | 3.982 | 3.992 | 696,928 | -0.05(-1.17%) |
Apr 08, 2008 | 4.062 | 4.107 | 4.032 | 4.040 | 740,456 | -0.04(-1.04%) |
Apr 07, 2008 | 4.087 | 4.144 | 4.072 | 4.082 | 987,141 | +0.02(+0.49%) |
Apr 04, 2008 | 4.082 | 4.122 | 4.047 | 4.062 | 824,827 | -0.02(-0.61%) |
Apr 03, 2008 | 4.070 | 4.112 | 4.042 | 4.087 | 1,037,060 | +0.00(+0.00%) |
Apr 02, 2008 | 4.050 | 4.092 | 4.040 | 4.087 | 834,871 | +0.03(+0.74%) |
Apr 01, 2008 | 3.990 | 4.092 | 3.982 | 4.057 | 973,392 | +0.10(+2.52%) |
Mar 31, 2008 | 4.042 | 4.042 | 3.940 | 3.958 | 1,218,157 | -0.01(-0.25%) |
Mar 28, 2008 | 3.955 | 3.995 | 3.945 | 3.967 | 556,648 | +0.02(+0.44%) |
Mar 27, 2008 | 3.962 | 4.000 | 3.945 | 3.950 | 662,915 | -0.00(-0.06%) |
Mar 26, 2008 | 4.020 | 4.020 | 3.940 | 3.953 | 1,064,280 | -0.00(-0.06%) |
Mar 25, 2008 | 3.967 | 3.980 | 3.933 | 3.955 | 704,297 | -0.03(-0.75%) |
Mar 24, 2008 | 3.970 | 4.007 | 3.945 | 3.985 | 880,673 | +0.04(+1.07%) |
Mar 21, 2008 | 3.900 | 3.943 | 3.850 | 3.943 | 813,577 | +0.00(+0.00%) |
Mar 20, 2008 | 3.900 | 3.943 | 3.850 | 3.943 | 813,577 | +0.06(+1.60%) |
Mar 19, 2008 | 4.012 | 4.017 | 3.833 | 3.880 | 772,597 | -0.13(-3.35%) |
Mar 18, 2008 | 3.945 | 4.022 | 3.920 | 4.015 | 1,583,765 | +0.11(+2.94%) |
Mar 17, 2008 | 3.928 | 3.955 | 3.860 | 3.900 | 1,751,763 | -0.11(-2.67%) |
Mar 14, 2008 | 4.057 | 4.070 | 3.950 | 4.007 | 765,767 | -0.05(-1.23%) |
Mar 13, 2008 | 4.007 | 4.057 | 3.970 | 4.057 | 869,423 | +0.01(+0.37%) |
Mar 12, 2008 | 4.067 | 4.144 | 4.042 | 4.042 | 923,340 | -0.04(-0.92%) |
Mar 11, 2008 | 3.970 | 4.082 | 3.945 | 4.079 | 921,653 | +0.16(+4.06%) |
Mar 10, 2008 | 4.012 | 4.025 | 3.908 | 3.920 | 1,121,532 | -0.11(-2.78%) |
Mar 07, 2008 | 4.057 | 4.087 | 3.985 | 4.032 | 874,196 | -0.07(-1.76%) |
Mar 06, 2008 | 4.142 | 4.145 | 4.087 | 4.104 | 883,786 | -0.06(-1.49%) |
Mar 05, 2008 | 4.119 | 4.179 | 4.097 | 4.167 | 817,193 | +0.04(+1.03%) |
Mar 04, 2008 | 4.112 | 4.144 | 4.070 | 4.124 | 763,425 | -0.02(-0.60%) |