Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.990 | 5.200 | 4.950 | 5.200 | 15,500 | +0.20(+4.00%) |
May 29, 2008 | 5.140 | 5.140 | 4.970 | 5.000 | 38,400 | -0.04(-0.79%) |
May 28, 2008 | 5.020 | 5.050 | 5.020 | 5.040 | 1,000 | +0.08(+1.61%) |
May 27, 2008 | 4.990 | 5.150 | 4.920 | 4.960 | 6,311 | -0.04(-0.80%) |
May 26, 2008 | 4.840 | 5.000 | 4.760 | 5.000 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.840 | 5.000 | 4.760 | 5.000 | 1,600 | +0.15(+3.09%) |
May 22, 2008 | 4.760 | 4.950 | 4.760 | 4.850 | 5,200 | +0.05(+1.04%) |
May 21, 2008 | 4.780 | 4.980 | 4.680 | 4.800 | 18,600 | -0.08(-1.64%) |
May 20, 2008 | 4.840 | 4.920 | 4.750 | 4.880 | 14,044 | -0.02(-0.41%) |
May 19, 2008 | 4.820 | 4.960 | 4.820 | 4.900 | 11,800 | +0.17(+3.59%) |
May 16, 2008 | 4.990 | 5.000 | 4.510 | 4.730 | 16,500 | -0.18(-3.67%) |
May 15, 2008 | 4.950 | 5.000 | 4.900 | 4.910 | 4,782 | -0.14(-2.77%) |
May 14, 2008 | 5.000 | 5.050 | 5.000 | 5.050 | 500 | +0.14(+2.89%) |
May 13, 2008 | 4.990 | 5.050 | 4.900 | 4.908 | 9,050 | -0.09(-1.84%) |
May 12, 2008 | 4.400 | 5.000 | 4.400 | 5.000 | 6,000 | +0.79(+18.76%) |
May 09, 2008 | 4.050 | 4.300 | 4.050 | 4.210 | 800 | +0.10(+2.43%) |
May 08, 2008 | 4.180 | 4.180 | 4.030 | 4.110 | 14,550 | -0.06(-1.44%) |
May 07, 2008 | 4.340 | 4.350 | 4.120 | 4.170 | 35,300 | -0.23(-5.23%) |
May 06, 2008 | 4.310 | 4.510 | 4.300 | 4.400 | 18,350 | -0.07(-1.57%) |
May 05, 2008 | 4.780 | 4.840 | 4.470 | 4.470 | 5,800 | -0.07(-1.54%) |
May 02, 2008 | 4.740 | 4.810 | 4.520 | 4.540 | 4,700 | -0.16(-3.40%) |
May 01, 2008 | 4.550 | 4.700 | 4.480 | 4.700 | 1,000 | +0.43(+9.95%) |
Apr 30, 2008 | 4.320 | 4.330 | 4.200 | 4.275 | 2,450 | -0.10(-2.18%) |
Apr 29, 2008 | 4.420 | 4.500 | 4.350 | 4.370 | 4,000 | -0.21(-4.59%) |
Apr 28, 2008 | 4.100 | 4.650 | 4.100 | 4.580 | 30,812 | +0.23(+5.29%) |
Apr 25, 2008 | 4.510 | 4.560 | 4.320 | 4.350 | 13,350 | -0.30(-6.45%) |
Apr 24, 2008 | 4.350 | 4.650 | 4.320 | 4.650 | 6,300 | +0.18(+4.03%) |
Apr 23, 2008 | 4.640 | 4.640 | 4.470 | 4.470 | 9,300 | -0.33(-6.88%) |
Apr 22, 2008 | 4.800 | 4.880 | 4.730 | 4.800 | 26,200 | -0.29(-5.70%) |
Apr 21, 2008 | 4.940 | 5.100 | 4.940 | 5.090 | 5,600 | -0.06(-1.17%) |
Apr 18, 2008 | 4.850 | 5.200 | 4.600 | 5.150 | 18,800 | +0.15(+3.00%) |
Apr 17, 2008 | 5.300 | 5.300 | 4.980 | 5.000 | 7,600 | -0.03(-0.60%) |
Apr 16, 2008 | 4.710 | 5.240 | 4.620 | 5.030 | 40,590 | +0.59(+13.29%) |
Apr 15, 2008 | 4.300 | 4.640 | 4.270 | 4.440 | 3,200 | +0.15(+3.50%) |
Apr 14, 2008 | 4.250 | 4.370 | 4.100 | 4.290 | 4,300 | +0.36(+9.16%) |
Apr 11, 2008 | 4.150 | 4.170 | 3.910 | 3.930 | 13,100 | -0.52(-11.69%) |
Apr 10, 2008 | 4.200 | 4.590 | 4.040 | 4.450 | 11,700 | +0.24(+5.70%) |
Apr 09, 2008 | 4.600 | 4.633 | 4.210 | 4.210 | 4,700 | -0.53(-11.18%) |
Apr 08, 2008 | 4.840 | 4.840 | 4.530 | 4.740 | 2,000 | -0.24(-4.82%) |
Apr 07, 2008 | 4.960 | 5.000 | 4.870 | 4.980 | 3,200 | +0.10(+2.05%) |
Apr 04, 2008 | 5.000 | 5.000 | 4.510 | 4.880 | 11,850 | -0.12(-2.40%) |
Apr 03, 2008 | 5.210 | 5.230 | 4.940 | 5.000 | 45,800 | +0.00(+0.00%) |
Apr 02, 2008 | 5.020 | 5.040 | 4.950 | 5.000 | 11,100 | -0.05(-0.99%) |
Apr 01, 2008 | 4.750 | 5.050 | 4.750 | 5.050 | 6,400 | +0.55(+12.22%) |
Mar 31, 2008 | 4.270 | 4.640 | 4.270 | 4.500 | 3,100 | +0.07(+1.58%) |
Mar 28, 2008 | 4.430 | 4.430 | 4.430 | 4.430 | 0 | +0.00(+0.00%) |
Mar 27, 2008 | 3.850 | 4.430 | 3.850 | 4.430 | 5,600 | +0.38(+9.38%) |
Mar 26, 2008 | 3.950 | 4.250 | 3.770 | 4.050 | 44,100 | +0.15(+3.85%) |
Mar 25, 2008 | 4.270 | 4.440 | 3.900 | 3.900 | 6,100 | -0.26(-6.25%) |
Mar 24, 2008 | 4.550 | 4.550 | 4.160 | 4.160 | 8,800 | +0.10(+2.46%) |
Mar 21, 2008 | 4.440 | 4.500 | 4.060 | 4.060 | 14,700 | +0.00(+0.00%) |
Mar 20, 2008 | 4.440 | 4.500 | 4.060 | 4.060 | 14,700 | -0.03(-0.73%) |
Mar 19, 2008 | 4.020 | 4.260 | 3.970 | 4.090 | 12,500 | +0.13(+3.28%) |
Mar 18, 2008 | 3.960 | 4.030 | 3.500 | 3.960 | 4,100 | +0.00(+0.00%) |
Mar 17, 2008 | 3.770 | 3.960 | 3.770 | 3.960 | 500 | +0.18(+4.76%) |
Mar 14, 2008 | 3.790 | 3.790 | 3.780 | 3.780 | 500 | -0.25(-6.20%) |
Mar 13, 2008 | 3.950 | 4.030 | 3.900 | 4.030 | 6,600 | +0.07(+1.77%) |
Mar 12, 2008 | 3.890 | 4.050 | 3.880 | 3.960 | 15,500 | +0.19(+5.04%) |
Mar 11, 2008 | 3.670 | 3.870 | 3.460 | 3.770 | 16,500 | +0.31(+8.96%) |
Mar 10, 2008 | 3.500 | 3.500 | 3.460 | 3.460 | 1,100 | -0.14(-3.89%) |
Mar 07, 2008 | 3.750 | 3.750 | 3.600 | 3.600 | 600 | +0.04(+1.12%) |
Mar 06, 2008 | 3.560 | 3.560 | 3.560 | 3.560 | 0 | +0.00(+0.00%) |
Mar 05, 2008 | 3.560 | 3.560 | 3.560 | 3.560 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 3.550 | 3.570 | 3.510 | 3.560 | 1,800 | +0.00(+0.00%) |