Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.695 | 4.722 | 4.634 | 4.714 | 439,454 | +0.02(+0.40%) |
May 29, 2008 | 4.767 | 4.772 | 4.685 | 4.695 | 557,169 | -0.07(-1.45%) |
May 28, 2008 | 4.785 | 4.862 | 4.722 | 4.764 | 248,145 | -0.01(-0.28%) |
May 27, 2008 | 4.865 | 4.878 | 4.703 | 4.777 | 397,069 | -0.04(-0.83%) |
May 26, 2008 | 4.772 | 4.825 | 4.706 | 4.817 | 288,384 | +0.00(+0.00%) |
May 23, 2008 | 4.772 | 4.825 | 4.706 | 4.817 | 288,384 | +0.05(+0.94%) |
May 22, 2008 | 4.849 | 4.849 | 4.735 | 4.772 | 294,449 | -0.01(-0.22%) |
May 21, 2008 | 4.828 | 4.878 | 4.738 | 4.783 | 372,615 | -0.02(-0.50%) |
May 20, 2008 | 4.899 | 4.905 | 4.772 | 4.807 | 334,092 | -0.02(-0.49%) |
May 19, 2008 | 4.828 | 4.905 | 4.772 | 4.830 | 664,711 | -0.01(-0.11%) |
May 16, 2008 | 4.931 | 4.931 | 4.812 | 4.836 | 576,983 | -0.08(-1.57%) |
May 15, 2008 | 5.035 | 5.035 | 4.905 | 4.913 | 536,405 | +0.01(+0.16%) |
May 14, 2008 | 4.918 | 4.958 | 4.873 | 4.905 | 491,270 | +0.01(+0.22%) |
May 13, 2008 | 4.931 | 4.931 | 4.860 | 4.894 | 477,853 | -0.01(-0.11%) |
May 12, 2008 | 4.740 | 4.968 | 4.740 | 4.899 | 676,503 | +0.19(+4.05%) |
May 09, 2008 | 4.814 | 4.857 | 4.669 | 4.708 | 645,825 | -0.05(-1.06%) |
May 08, 2008 | 4.769 | 4.785 | 4.706 | 4.759 | 468,755 | +0.03(+0.56%) |
May 07, 2008 | 4.777 | 4.913 | 4.727 | 4.732 | 611,214 | -0.04(-0.89%) |
May 06, 2008 | 4.905 | 4.918 | 4.759 | 4.775 | 1,098,229 | -0.28(-5.51%) |
May 05, 2008 | 5.183 | 5.183 | 5.011 | 5.053 | 1,186,289 | +0.05(+0.90%) |
May 02, 2008 | 5.093 | 5.093 | 4.984 | 5.008 | 751,553 | +0.02(+0.48%) |
May 01, 2008 | 4.989 | 5.133 | 4.958 | 4.984 | 561,960 | +0.01(+0.11%) |
Apr 30, 2008 | 4.982 | 5.090 | 4.936 | 4.979 | 535,643 | +0.06(+1.13%) |
Apr 29, 2008 | 5.011 | 5.021 | 4.883 | 4.923 | 613,104 | -0.04(-0.85%) |
Apr 28, 2008 | 5.037 | 5.050 | 4.868 | 4.966 | 822,341 | -0.01(-0.11%) |
Apr 25, 2008 | 5.056 | 5.056 | 4.838 | 4.971 | 785,523 | -0.04(-0.74%) |
Apr 24, 2008 | 5.011 | 5.096 | 4.934 | 5.008 | 272,180 | +0.05(+0.96%) |
Apr 23, 2008 | 4.979 | 5.064 | 4.905 | 4.960 | 327,529 | +0.06(+1.14%) |
Apr 22, 2008 | 5.019 | 5.096 | 4.905 | 4.905 | 406,322 | -0.13(-2.53%) |
Apr 21, 2008 | 5.061 | 5.069 | 4.931 | 5.032 | 456,051 | -0.01(-0.26%) |
Apr 18, 2008 | 5.127 | 5.127 | 4.905 | 5.045 | 955,812 | +0.01(+0.16%) |
Apr 17, 2008 | 5.170 | 5.170 | 5.003 | 5.037 | 833,736 | -0.05(-0.89%) |
Apr 16, 2008 | 4.939 | 5.141 | 4.918 | 5.082 | 1,785,490 | +0.36(+7.64%) |
Apr 15, 2008 | 4.693 | 4.759 | 4.658 | 4.722 | 260,309 | +0.07(+1.48%) |
Apr 14, 2008 | 4.586 | 4.743 | 4.560 | 4.653 | 210,916 | +0.13(+2.87%) |
Apr 11, 2008 | 4.740 | 4.823 | 4.518 | 4.523 | 364,359 | -0.24(-4.96%) |
Apr 10, 2008 | 4.846 | 4.860 | 4.732 | 4.759 | 380,823 | -0.07(-1.43%) |
Apr 09, 2008 | 5.141 | 5.141 | 4.510 | 4.828 | 750,395 | -0.29(-5.70%) |
Apr 08, 2008 | 4.971 | 5.128 | 4.971 | 5.119 | 343,349 | +0.16(+3.21%) |
Apr 07, 2008 | 5.037 | 5.066 | 4.931 | 4.960 | 353,390 | -0.02(-0.48%) |
Apr 04, 2008 | 4.979 | 5.037 | 4.966 | 4.984 | 285,778 | +0.00(+0.00%) |
Apr 03, 2008 | 4.982 | 5.021 | 4.963 | 4.984 | 338,177 | +0.00(+0.05%) |
Apr 02, 2008 | 5.074 | 5.074 | 4.963 | 4.982 | 215,800 | -0.04(-0.79%) |
Apr 01, 2008 | 4.971 | 5.088 | 4.883 | 5.021 | 413,647 | +0.06(+1.23%) |
Mar 31, 2008 | 4.878 | 4.983 | 4.822 | 4.960 | 673,900 | +0.13(+2.69%) |
Mar 28, 2008 | 4.854 | 4.873 | 4.772 | 4.830 | 476,344 | -0.01(-0.11%) |
Mar 27, 2008 | 4.740 | 4.918 | 4.711 | 4.836 | 643,215 | +0.16(+3.52%) |
Mar 26, 2008 | 4.690 | 4.711 | 4.608 | 4.671 | 540,871 | -0.03(-0.68%) |
Mar 25, 2008 | 4.783 | 4.820 | 4.666 | 4.703 | 374,433 | -0.07(-1.50%) |
Mar 24, 2008 | 4.775 | 4.844 | 4.690 | 4.775 | 862,086 | +0.01(+0.22%) |
Mar 21, 2008 | 4.682 | 4.796 | 4.518 | 4.764 | 1,197,650 | +0.00(+0.00%) |
Mar 20, 2008 | 4.682 | 4.796 | 4.518 | 4.764 | 1,197,650 | +0.09(+1.87%) |
Mar 19, 2008 | 4.804 | 4.812 | 4.674 | 4.677 | 535,707 | -0.05(-0.95%) |
Mar 18, 2008 | 4.555 | 4.722 | 4.446 | 4.722 | 547,600 | +0.28(+6.33%) |
Mar 17, 2008 | 4.308 | 4.557 | 4.308 | 4.441 | 531,245 | +0.01(+0.24%) |
Mar 14, 2008 | 4.700 | 4.716 | 4.380 | 4.430 | 445,878 | -0.25(-5.27%) |
Mar 13, 2008 | 4.594 | 4.719 | 4.523 | 4.677 | 378,503 | +0.08(+1.79%) |
Mar 12, 2008 | 4.626 | 4.703 | 4.507 | 4.594 | 516,376 | -0.02(-0.40%) |
Mar 11, 2008 | 4.419 | 4.632 | 4.380 | 4.613 | 625,181 | +0.30(+7.08%) |
Mar 10, 2008 | 4.414 | 4.454 | 4.308 | 4.308 | 819,493 | +0.00(+0.00%) |
Mar 07, 2008 | 4.308 | 4.467 | 4.292 | 4.308 | 278,581 | +0.00(+0.00%) |
Mar 06, 2008 | 4.475 | 4.488 | 4.308 | 4.308 | 357,810 | -0.19(-4.13%) |
Mar 05, 2008 | 4.504 | 4.560 | 4.470 | 4.494 | 232,110 | +0.02(+0.47%) |
Mar 04, 2008 | 4.313 | 4.610 | 4.308 | 4.472 | 503,879 | +0.13(+2.93%) |