Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.188 | 4.264 | 4.150 | 4.160 | 377,163 | -0.03(-0.78%) |
May 29, 2008 | 4.286 | 4.335 | 4.182 | 4.193 | 238,126 | -0.10(-2.28%) |
May 28, 2008 | 4.335 | 4.356 | 4.182 | 4.291 | 236,830 | -0.01(-0.25%) |
May 27, 2008 | 4.166 | 4.302 | 4.166 | 4.302 | 230,722 | +0.13(+3.13%) |
May 26, 2008 | 4.101 | 4.220 | 4.101 | 4.171 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.101 | 4.220 | 4.101 | 4.171 | 172,761 | +0.04(+1.06%) |
May 22, 2008 | 4.090 | 4.264 | 4.084 | 4.128 | 437,462 | +0.04(+1.07%) |
May 21, 2008 | 4.139 | 4.182 | 4.046 | 4.084 | 657,859 | -0.03(-0.79%) |
May 20, 2008 | 4.111 | 4.155 | 4.084 | 4.117 | 339,109 | +0.00(+0.00%) |
May 19, 2008 | 4.139 | 4.150 | 4.073 | 4.117 | 534,452 | -0.04(-1.05%) |
May 16, 2008 | 4.117 | 4.209 | 4.084 | 4.160 | 497,689 | +0.05(+1.33%) |
May 15, 2008 | 4.128 | 4.150 | 4.090 | 4.106 | 275,639 | -0.03(-0.66%) |
May 14, 2008 | 4.128 | 4.166 | 4.111 | 4.133 | 373,797 | +0.01(+0.13%) |
May 13, 2008 | 4.079 | 4.166 | 4.057 | 4.128 | 583,562 | +0.07(+1.61%) |
May 12, 2008 | 3.948 | 4.062 | 3.932 | 4.062 | 588,415 | +0.12(+3.04%) |
May 09, 2008 | 3.964 | 4.057 | 3.894 | 3.943 | 391,702 | -0.01(-0.28%) |
May 08, 2008 | 3.964 | 4.003 | 3.823 | 3.954 | 706,030 | +0.03(+0.83%) |
May 07, 2008 | 4.057 | 4.128 | 3.921 | 3.921 | 719,475 | -0.15(-3.61%) |
May 06, 2008 | 4.084 | 4.128 | 4.041 | 4.068 | 668,552 | -0.01(-0.27%) |
May 05, 2008 | 4.171 | 4.269 | 4.057 | 4.079 | 979,431 | -0.09(-2.09%) |
May 02, 2008 | 4.133 | 4.244 | 4.030 | 4.166 | 809,029 | +0.08(+1.86%) |
May 01, 2008 | 4.084 | 4.160 | 3.992 | 4.090 | 582,985 | -0.01(-0.13%) |
Apr 30, 2008 | 4.139 | 4.253 | 4.073 | 4.095 | 606,769 | -0.04(-0.92%) |
Apr 29, 2008 | 4.346 | 4.356 | 4.073 | 4.133 | 995,159 | -0.21(-4.89%) |
Apr 28, 2008 | 4.602 | 4.683 | 4.275 | 4.346 | 782,073 | -0.38(-7.96%) |
Apr 25, 2008 | 4.716 | 4.847 | 4.640 | 4.721 | 357,096 | -0.01(-0.23%) |
Apr 24, 2008 | 4.727 | 4.814 | 4.378 | 4.732 | 1,007,995 | +0.04(+0.81%) |
Apr 23, 2008 | 4.166 | 4.836 | 4.128 | 4.694 | 1,497,072 | +0.71(+17.76%) |
Apr 22, 2008 | 4.073 | 4.111 | 3.981 | 3.986 | 252,503 | -0.12(-2.92%) |
Apr 21, 2008 | 4.057 | 4.111 | 3.992 | 4.106 | 198,108 | +0.06(+1.48%) |
Apr 18, 2008 | 4.084 | 4.160 | 3.981 | 4.046 | 305,404 | +0.02(+0.54%) |
Apr 17, 2008 | 4.177 | 4.177 | 4.013 | 4.024 | 304,556 | -0.15(-3.52%) |
Apr 16, 2008 | 4.177 | 4.182 | 4.084 | 4.171 | 164,360 | +0.05(+1.32%) |
Apr 15, 2008 | 4.052 | 4.128 | 3.997 | 4.117 | 295,409 | +0.09(+2.30%) |
Apr 14, 2008 | 4.144 | 4.199 | 4.024 | 4.024 | 536,072 | -0.17(-4.15%) |
Apr 11, 2008 | 4.248 | 4.313 | 4.182 | 4.199 | 296,322 | -0.13(-2.90%) |
Apr 10, 2008 | 4.291 | 4.460 | 4.275 | 4.324 | 220,530 | +0.04(+1.02%) |
Apr 09, 2008 | 4.542 | 4.542 | 4.226 | 4.280 | 383,429 | -0.25(-5.42%) |
Apr 08, 2008 | 4.302 | 4.542 | 4.302 | 4.525 | 195,572 | +0.16(+3.62%) |
Apr 07, 2008 | 4.395 | 4.465 | 4.356 | 4.367 | 167,474 | -0.05(-1.11%) |
Apr 04, 2008 | 4.623 | 4.623 | 4.362 | 4.416 | 284,248 | -0.19(-4.02%) |
Apr 03, 2008 | 4.634 | 4.656 | 4.547 | 4.602 | 250,845 | +0.00(+0.00%) |
Apr 02, 2008 | 4.514 | 4.629 | 4.356 | 4.602 | 431,725 | +0.04(+0.84%) |
Apr 01, 2008 | 4.591 | 4.645 | 4.465 | 4.563 | 417,185 | +0.08(+1.70%) |
Mar 31, 2008 | 4.373 | 4.814 | 4.373 | 4.487 | 768,377 | +0.07(+1.48%) |
Mar 28, 2008 | 4.618 | 4.759 | 4.411 | 4.422 | 504,938 | -0.22(-4.81%) |
Mar 27, 2008 | 4.384 | 4.732 | 4.307 | 4.645 | 542,448 | +0.29(+6.63%) |
Mar 26, 2008 | 4.335 | 4.367 | 4.220 | 4.356 | 284,531 | +0.03(+0.63%) |
Mar 25, 2008 | 4.231 | 4.335 | 4.209 | 4.329 | 146,540 | +0.11(+2.58%) |
Mar 24, 2008 | 4.324 | 4.395 | 4.139 | 4.220 | 420,615 | -0.09(-2.02%) |
Mar 21, 2008 | 4.258 | 4.378 | 4.248 | 4.307 | 796,975 | +0.00(+0.00%) |
Mar 20, 2008 | 4.258 | 4.378 | 4.248 | 4.307 | 796,975 | +0.14(+3.40%) |
Mar 19, 2008 | 4.454 | 4.482 | 4.160 | 4.166 | 371,548 | -0.27(-6.13%) |
Mar 18, 2008 | 4.362 | 4.465 | 4.275 | 4.438 | 295,101 | +0.12(+2.77%) |
Mar 17, 2008 | 4.215 | 4.476 | 4.215 | 4.318 | 317,993 | -0.01(-0.25%) |
Mar 14, 2008 | 4.302 | 4.427 | 4.242 | 4.329 | 356,424 | +0.05(+1.27%) |
Mar 13, 2008 | 4.171 | 4.297 | 4.139 | 4.275 | 567,361 | +0.08(+1.95%) |
Mar 12, 2008 | 4.389 | 4.389 | 4.193 | 4.193 | 272,446 | -0.19(-4.35%) |
Mar 11, 2008 | 4.346 | 4.395 | 4.199 | 4.384 | 323,812 | +0.14(+3.21%) |
Mar 10, 2008 | 4.351 | 4.438 | 4.182 | 4.248 | 260,241 | -0.07(-1.52%) |
Mar 07, 2008 | 4.084 | 4.384 | 4.084 | 4.313 | 295,101 | +0.18(+4.35%) |
Mar 06, 2008 | 4.400 | 4.460 | 4.111 | 4.133 | 383,631 | -0.27(-6.06%) |
Mar 05, 2008 | 4.242 | 4.476 | 4.226 | 4.400 | 390,620 | +0.16(+3.72%) |
Mar 04, 2008 | 4.395 | 4.395 | 4.220 | 4.242 | 556,004 | -0.13(-2.99%) |