Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.005 | 5.160 | 4.875 | 4.890 | 657,810 | -0.14(-2.69%) |
May 29, 2008 | 5.010 | 5.070 | 4.955 | 5.025 | 377,870 | +0.05(+1.01%) |
May 28, 2008 | 5.000 | 5.060 | 4.925 | 4.975 | 466,954 | +0.01(+0.30%) |
May 27, 2008 | 4.920 | 4.975 | 4.860 | 4.960 | 94,486 | +0.03(+0.51%) |
May 26, 2008 | 4.980 | 5.000 | 4.885 | 4.935 | 233,430 | +0.00(+0.00%) |
May 23, 2008 | 4.980 | 5.000 | 4.885 | 4.935 | 233,430 | -0.07(-1.40%) |
May 22, 2008 | 4.980 | 5.035 | 4.910 | 5.005 | 128,868 | +0.01(+0.30%) |
May 21, 2008 | 4.965 | 5.050 | 4.885 | 4.990 | 151,850 | +0.02(+0.30%) |
May 20, 2008 | 4.970 | 4.990 | 4.880 | 4.975 | 120,130 | -0.01(-0.20%) |
May 19, 2008 | 4.970 | 5.000 | 4.950 | 4.985 | 99,828 | +0.02(+0.30%) |
May 16, 2008 | 4.975 | 5.000 | 4.945 | 4.970 | 135,704 | -0.00(-0.10%) |
May 15, 2008 | 5.000 | 5.065 | 4.880 | 4.975 | 256,572 | +0.01(+0.20%) |
May 14, 2008 | 4.975 | 5.055 | 4.870 | 4.965 | 206,386 | +0.01(+0.20%) |
May 13, 2008 | 4.855 | 4.990 | 4.830 | 4.955 | 129,138 | +0.12(+2.38%) |
May 12, 2008 | 4.800 | 4.900 | 4.785 | 4.840 | 95,170 | +0.04(+0.83%) |
May 09, 2008 | 4.750 | 4.820 | 4.745 | 4.800 | 145,854 | +0.02(+0.42%) |
May 08, 2008 | 4.770 | 4.840 | 4.750 | 4.780 | 91,914 | +0.03(+0.63%) |
May 07, 2008 | 4.975 | 4.975 | 4.705 | 4.750 | 184,164 | -0.11(-2.26%) |
May 06, 2008 | 4.800 | 4.885 | 4.725 | 4.860 | 255,814 | +0.06(+1.14%) |
May 05, 2008 | 4.755 | 4.869 | 4.710 | 4.805 | 212,564 | +0.08(+1.80%) |
May 02, 2008 | 4.825 | 4.865 | 4.695 | 4.720 | 343,034 | -0.08(-1.77%) |
May 01, 2008 | 4.895 | 4.945 | 4.780 | 4.805 | 232,300 | -0.14(-2.83%) |
Apr 30, 2008 | 4.725 | 4.955 | 4.685 | 4.945 | 522,160 | +0.18(+3.78%) |
Apr 29, 2008 | 4.745 | 4.840 | 4.685 | 4.765 | 528,934 | +0.01(+0.32%) |
Apr 28, 2008 | 4.605 | 5.000 | 4.460 | 4.750 | 2,485,288 | -0.57(-10.71%) |
Apr 25, 2008 | 5.330 | 5.475 | 5.220 | 5.320 | 141,802 | +0.00(+0.00%) |
Apr 24, 2008 | 5.225 | 5.480 | 5.225 | 5.320 | 62,146 | +0.06(+1.04%) |
Apr 23, 2008 | 5.185 | 5.300 | 5.110 | 5.265 | 64,842 | +0.07(+1.35%) |
Apr 22, 2008 | 5.155 | 5.215 | 5.112 | 5.195 | 54,472 | +0.04(+0.78%) |
Apr 21, 2008 | 5.175 | 5.245 | 5.095 | 5.155 | 167,190 | -0.05(-1.06%) |
Apr 18, 2008 | 5.495 | 5.600 | 5.145 | 5.210 | 262,766 | -0.24(-4.40%) |
Apr 17, 2008 | 5.255 | 5.455 | 5.190 | 5.450 | 112,662 | +0.20(+3.71%) |
Apr 16, 2008 | 5.190 | 5.375 | 5.150 | 5.255 | 227,376 | +0.08(+1.45%) |
Apr 15, 2008 | 5.360 | 5.360 | 5.020 | 5.180 | 409,934 | -0.18(-3.36%) |
Apr 14, 2008 | 5.415 | 5.460 | 5.305 | 5.360 | 135,672 | -0.03(-0.56%) |
Apr 11, 2008 | 5.455 | 5.510 | 5.300 | 5.390 | 92,622 | -0.08(-1.37%) |
Apr 10, 2008 | 5.405 | 5.610 | 5.405 | 5.465 | 260,564 | +0.06(+1.11%) |
Apr 09, 2008 | 5.350 | 5.540 | 5.345 | 5.405 | 412,836 | +0.05(+0.93%) |
Apr 08, 2008 | 5.250 | 5.355 | 5.100 | 5.355 | 165,162 | +0.11(+2.00%) |
Apr 07, 2008 | 5.060 | 5.300 | 5.010 | 5.250 | 425,738 | +0.22(+4.48%) |
Apr 04, 2008 | 4.865 | 5.160 | 4.850 | 5.025 | 1,509,884 | -0.01(-0.30%) |
Apr 03, 2008 | 5.005 | 5.065 | 4.850 | 5.040 | 538,356 | +0.04(+0.70%) |
Apr 02, 2008 | 5.235 | 5.235 | 4.935 | 5.005 | 880,678 | -0.14(-2.72%) |
Apr 01, 2008 | 5.195 | 5.220 | 5.080 | 5.145 | 185,558 | +0.03(+0.68%) |
Mar 31, 2008 | 5.115 | 5.175 | 5.045 | 5.110 | 233,926 | +0.02(+0.29%) |
Mar 28, 2008 | 5.185 | 5.210 | 5.025 | 5.095 | 120,478 | -0.11(-2.02%) |
Mar 27, 2008 | 5.145 | 5.275 | 5.145 | 5.200 | 190,438 | +0.06(+1.07%) |
Mar 26, 2008 | 5.220 | 5.250 | 5.070 | 5.145 | 178,682 | -0.10(-1.91%) |
Mar 25, 2008 | 5.195 | 5.290 | 5.195 | 5.245 | 282,040 | +0.04(+0.77%) |
Mar 24, 2008 | 5.195 | 5.325 | 5.195 | 5.205 | 361,742 | +0.03(+0.58%) |
Mar 21, 2008 | 5.300 | 5.345 | 5.090 | 5.175 | 343,896 | +0.00(+0.00%) |
Mar 20, 2008 | 5.300 | 5.345 | 5.090 | 5.175 | 343,896 | -0.21(-3.81%) |
Mar 19, 2008 | 5.505 | 5.575 | 5.330 | 5.380 | 207,792 | -0.15(-2.71%) |
Mar 18, 2008 | 5.265 | 5.540 | 5.240 | 5.530 | 279,172 | +0.27(+5.03%) |
Mar 17, 2008 | 5.435 | 5.465 | 5.261 | 5.265 | 177,262 | -0.29(-5.14%) |
Mar 14, 2008 | 5.695 | 5.720 | 5.475 | 5.550 | 162,474 | -0.15(-2.55%) |
Mar 13, 2008 | 5.575 | 5.770 | 5.475 | 5.695 | 206,142 | -0.03(-0.52%) |
Mar 12, 2008 | 5.740 | 5.800 | 5.675 | 5.725 | 75,160 | -0.02(-0.26%) |
Mar 11, 2008 | 5.705 | 5.810 | 5.500 | 5.740 | 231,286 | +0.12(+2.04%) |
Mar 10, 2008 | 5.740 | 5.845 | 5.560 | 5.625 | 158,762 | -0.14(-2.51%) |
Mar 07, 2008 | 5.795 | 5.905 | 5.735 | 5.770 | 36,620 | -0.04(-0.60%) |
Mar 06, 2008 | 6.045 | 6.045 | 5.775 | 5.805 | 128,304 | -0.18(-3.01%) |
Mar 05, 2008 | 6.000 | 6.090 | 5.945 | 5.985 | 87,324 | -0.00(-0.08%) |
Mar 04, 2008 | 6.025 | 6.035 | 5.880 | 5.990 | 246,338 | +0.03(+0.50%) |