Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.200 | 4.370 | 4.170 | 4.300 | 6,370 | +0.10(+2.38%) |
May 29, 2008 | 4.120 | 4.290 | 4.120 | 4.200 | 13,016 | -0.08(-1.87%) |
May 28, 2008 | 4.200 | 4.280 | 4.120 | 4.280 | 49,520 | +0.05(+1.18%) |
May 27, 2008 | 4.150 | 4.260 | 4.050 | 4.230 | 4,800 | -0.12(-2.76%) |
May 26, 2008 | 4.370 | 4.450 | 4.190 | 4.350 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.370 | 4.450 | 4.190 | 4.350 | 3,070 | -0.08(-1.81%) |
May 22, 2008 | 4.440 | 4.440 | 4.130 | 4.430 | 11,700 | -0.01(-0.23%) |
May 21, 2008 | 4.404 | 4.480 | 4.270 | 4.440 | 13,510 | -0.06(-1.33%) |
May 20, 2008 | 4.320 | 4.510 | 4.320 | 4.500 | 10,605 | +0.08(+1.81%) |
May 19, 2008 | 4.500 | 4.530 | 4.210 | 4.420 | 7,200 | -0.08(-1.78%) |
May 16, 2008 | 4.420 | 4.540 | 4.420 | 4.500 | 2,400 | +0.00(+0.00%) |
May 15, 2008 | 4.490 | 4.690 | 4.400 | 4.500 | 15,600 | +0.01(+0.22%) |
May 14, 2008 | 4.640 | 4.640 | 4.120 | 4.490 | 20,650 | -0.11(-2.39%) |
May 13, 2008 | 4.700 | 4.700 | 4.350 | 4.600 | 8,950 | -0.11(-2.34%) |
May 12, 2008 | 4.500 | 4.710 | 4.350 | 4.710 | 16,620 | +0.11(+2.39%) |
May 09, 2008 | 4.500 | 4.600 | 4.450 | 4.600 | 5,900 | +0.00(+0.00%) |
May 08, 2008 | 4.740 | 4.770 | 4.440 | 4.600 | 14,915 | -0.16(-3.36%) |
May 07, 2008 | 4.800 | 4.800 | 4.290 | 4.760 | 26,225 | -0.12(-2.46%) |
May 06, 2008 | 4.790 | 4.900 | 4.720 | 4.880 | 8,700 | +0.08(+1.67%) |
May 05, 2008 | 4.700 | 4.800 | 4.650 | 4.800 | 6,036 | +0.00(+0.00%) |
May 02, 2008 | 4.710 | 4.800 | 4.600 | 4.800 | 4,823 | +0.09(+1.91%) |
May 01, 2008 | 4.710 | 4.710 | 4.710 | 4.710 | 100 | -0.09(-1.87%) |
Apr 30, 2008 | 4.620 | 4.800 | 4.620 | 4.800 | 2,850 | +0.08(+1.69%) |
Apr 29, 2008 | 4.880 | 4.880 | 4.710 | 4.720 | 6,575 | -0.12(-2.48%) |
Apr 28, 2008 | 4.750 | 4.840 | 4.640 | 4.840 | 4,000 | +0.03(+0.62%) |
Apr 25, 2008 | 4.900 | 4.980 | 4.400 | 4.810 | 22,650 | -0.09(-1.84%) |
Apr 24, 2008 | 4.510 | 4.950 | 4.510 | 4.900 | 13,300 | -0.05(-1.01%) |
Apr 23, 2008 | 4.900 | 5.000 | 4.850 | 4.950 | 1,900 | +0.00(+0.00%) |
Apr 22, 2008 | 5.000 | 5.000 | 4.930 | 4.950 | 4,200 | -0.02(-0.40%) |
Apr 21, 2008 | 5.000 | 5.090 | 4.878 | 4.970 | 64,700 | -0.03(-0.60%) |
Apr 18, 2008 | 5.000 | 5.080 | 4.950 | 5.000 | 12,700 | +0.00(+0.00%) |
Apr 17, 2008 | 4.930 | 5.000 | 4.900 | 5.000 | 16,222 | +0.07(+1.42%) |
Apr 16, 2008 | 4.850 | 4.990 | 4.850 | 4.930 | 17,850 | +0.18(+3.79%) |
Apr 15, 2008 | 4.510 | 4.790 | 4.400 | 4.750 | 13,275 | +0.14(+3.04%) |
Apr 14, 2008 | 4.240 | 4.610 | 4.240 | 4.610 | 4,000 | +0.15(+3.36%) |
Apr 11, 2008 | 4.300 | 4.460 | 4.100 | 4.460 | 18,500 | +0.06(+1.36%) |
Apr 10, 2008 | 4.400 | 4.490 | 4.350 | 4.400 | 1,700 | +0.10(+2.33%) |
Apr 09, 2008 | 4.300 | 4.400 | 4.300 | 4.300 | 3,100 | +0.00(+0.00%) |
Apr 08, 2008 | 4.450 | 4.490 | 4.280 | 4.300 | 9,300 | -0.10(-2.27%) |
Apr 07, 2008 | 4.450 | 4.480 | 4.350 | 4.400 | 4,300 | +0.05(+1.15%) |
Apr 04, 2008 | 4.380 | 4.470 | 4.280 | 4.350 | 9,100 | +0.03(+0.69%) |
Apr 03, 2008 | 4.420 | 4.600 | 4.150 | 4.320 | 24,000 | -0.18(-4.00%) |
Apr 02, 2008 | 4.500 | 4.670 | 4.500 | 4.500 | 4,310 | -0.09(-1.96%) |
Apr 01, 2008 | 4.540 | 4.600 | 4.390 | 4.590 | 4,700 | +0.00(+0.00%) |
Mar 31, 2008 | 4.410 | 4.750 | 4.290 | 4.590 | 5,500 | +0.13(+2.91%) |
Mar 28, 2008 | 4.420 | 4.490 | 4.330 | 4.460 | 1,600 | -0.04(-0.89%) |
Mar 27, 2008 | 4.540 | 4.540 | 4.440 | 4.500 | 4,900 | -0.07(-1.53%) |
Mar 26, 2008 | 4.570 | 4.578 | 4.560 | 4.570 | 1,800 | -0.06(-1.30%) |
Mar 25, 2008 | 4.440 | 4.720 | 4.440 | 4.630 | 7,400 | +0.08(+1.76%) |
Mar 24, 2008 | 4.510 | 4.600 | 4.480 | 4.550 | 7,900 | +0.05(+1.11%) |
Mar 21, 2008 | 4.150 | 4.500 | 4.150 | 4.500 | 22,200 | +0.00(+0.00%) |
Mar 20, 2008 | 4.150 | 4.500 | 4.150 | 4.500 | 22,200 | +0.33(+7.91%) |
Mar 19, 2008 | 4.220 | 4.430 | 4.150 | 4.170 | 13,400 | -0.19(-4.36%) |
Mar 18, 2008 | 4.020 | 4.520 | 4.020 | 4.360 | 6,920 | +0.06(+1.40%) |
Mar 17, 2008 | 4.420 | 4.430 | 4.160 | 4.300 | 5,900 | -0.20(-4.44%) |
Mar 14, 2008 | 4.390 | 4.550 | 4.250 | 4.500 | 11,700 | +0.01(+0.22%) |
Mar 13, 2008 | 4.620 | 4.680 | 4.250 | 4.490 | 10,200 | -0.14(-3.02%) |
Mar 12, 2008 | 4.480 | 4.820 | 4.250 | 4.630 | 14,500 | +0.03(+0.65%) |
Mar 11, 2008 | 4.220 | 4.600 | 4.220 | 4.600 | 42,600 | +0.48(+11.65%) |
Mar 10, 2008 | 4.150 | 4.440 | 4.040 | 4.120 | 13,300 | -0.13(-3.06%) |
Mar 07, 2008 | 4.490 | 4.560 | 4.150 | 4.250 | 17,600 | -0.31(-6.80%) |
Mar 06, 2008 | 4.590 | 4.600 | 4.400 | 4.560 | 92,808 | +0.01(+0.22%) |
Mar 05, 2008 | 4.990 | 5.000 | 4.470 | 4.550 | 65,650 | -0.35(-7.14%) |
Mar 04, 2008 | 4.970 | 5.050 | 4.820 | 4.900 | 9,900 | +0.05(+1.03%) |