Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.706 | 5.039 | 4.706 | 5.018 | 122,723 | +0.31(+6.63%) |
May 29, 2008 | 4.878 | 4.914 | 4.690 | 4.706 | 82,780 | -0.18(-3.62%) |
May 28, 2008 | 4.950 | 5.044 | 4.883 | 4.883 | 57,976 | +0.01(+0.11%) |
May 27, 2008 | 5.034 | 5.080 | 4.867 | 4.878 | 96,059 | -0.17(-3.30%) |
May 26, 2008 | 5.065 | 5.085 | 4.950 | 5.044 | 39,704 | +0.00(+0.00%) |
May 23, 2008 | 5.065 | 5.085 | 4.950 | 5.044 | 39,704 | +0.02(+0.41%) |
May 22, 2008 | 4.950 | 5.138 | 4.904 | 5.023 | 89,399 | +0.07(+1.47%) |
May 21, 2008 | 5.117 | 5.200 | 4.950 | 4.950 | 74,968 | -0.21(-4.03%) |
May 20, 2008 | 5.148 | 5.195 | 5.091 | 5.158 | 61,445 | -0.02(-0.40%) |
May 19, 2008 | 5.163 | 5.200 | 5.128 | 5.179 | 27,067 | -0.02(-0.40%) |
May 16, 2008 | 5.158 | 5.205 | 5.085 | 5.200 | 67,439 | +0.03(+0.60%) |
May 15, 2008 | 5.112 | 5.200 | 5.096 | 5.169 | 79,936 | -0.01(-0.20%) |
May 14, 2008 | 5.169 | 5.236 | 4.888 | 5.179 | 80,138 | -0.03(-0.50%) |
May 13, 2008 | 5.132 | 5.205 | 5.091 | 5.205 | 53,010 | -0.02(-0.30%) |
May 12, 2008 | 5.122 | 5.221 | 5.106 | 5.221 | 27,437 | +0.11(+2.14%) |
May 09, 2008 | 5.247 | 5.252 | 5.044 | 5.112 | 91,286 | -0.10(-1.90%) |
May 08, 2008 | 5.023 | 5.210 | 5.023 | 5.210 | 52,443 | +0.05(+1.01%) |
May 07, 2008 | 4.992 | 5.195 | 4.966 | 5.158 | 137,329 | +0.15(+2.90%) |
May 06, 2008 | 4.929 | 5.065 | 4.929 | 5.013 | 30,785 | +0.05(+1.05%) |
May 05, 2008 | 4.909 | 4.961 | 4.654 | 4.961 | 40,904 | -0.01(-0.18%) |
May 02, 2008 | 4.633 | 5.070 | 4.633 | 4.970 | 89,655 | +0.26(+5.60%) |
May 01, 2008 | 4.425 | 4.706 | 4.425 | 4.706 | 59,331 | +0.28(+6.35%) |
Apr 30, 2008 | 4.545 | 4.690 | 4.425 | 4.425 | 77,195 | -0.06(-1.39%) |
Apr 29, 2008 | 4.378 | 4.654 | 4.321 | 4.488 | 99,259 | +0.13(+2.98%) |
Apr 28, 2008 | 4.384 | 4.384 | 4.352 | 4.358 | 14,102 | -0.02(-0.36%) |
Apr 25, 2008 | 4.378 | 4.420 | 4.332 | 4.373 | 59,849 | -0.03(-0.71%) |
Apr 24, 2008 | 4.394 | 4.415 | 4.326 | 4.404 | 20,198 | +0.02(+0.36%) |
Apr 23, 2008 | 4.378 | 4.394 | 4.337 | 4.389 | 28,752 | +0.07(+1.56%) |
Apr 22, 2008 | 4.451 | 4.508 | 4.300 | 4.321 | 79,643 | -0.09(-2.00%) |
Apr 21, 2008 | 4.373 | 4.498 | 4.373 | 4.410 | 92,421 | +0.02(+0.47%) |
Apr 18, 2008 | 4.514 | 4.524 | 4.373 | 4.389 | 53,316 | -0.03(-0.71%) |
Apr 17, 2008 | 4.436 | 4.451 | 4.389 | 4.420 | 75,259 | -0.02(-0.35%) |
Apr 16, 2008 | 4.425 | 4.436 | 4.404 | 4.436 | 46,041 | +0.01(+0.24%) |
Apr 15, 2008 | 4.482 | 4.482 | 4.389 | 4.425 | 109,900 | +0.05(+1.07%) |
Apr 14, 2008 | 4.498 | 4.508 | 4.373 | 4.378 | 31,371 | -0.06(-1.29%) |
Apr 11, 2008 | 4.519 | 4.519 | 4.410 | 4.436 | 22,642 | -0.06(-1.39%) |
Apr 10, 2008 | 4.628 | 4.628 | 4.394 | 4.498 | 178,815 | -0.11(-2.37%) |
Apr 09, 2008 | 4.649 | 4.680 | 4.451 | 4.607 | 42,970 | -0.03(-0.67%) |
Apr 08, 2008 | 4.800 | 4.836 | 4.550 | 4.638 | 141,506 | -0.16(-3.36%) |
Apr 07, 2008 | 4.706 | 4.800 | 4.706 | 4.800 | 22,040 | +0.08(+1.76%) |
Apr 04, 2008 | 4.768 | 4.784 | 4.685 | 4.716 | 29,598 | -0.08(-1.63%) |
Apr 03, 2008 | 4.560 | 4.815 | 4.524 | 4.794 | 67,755 | +0.28(+6.22%) |
Apr 02, 2008 | 4.670 | 4.670 | 4.415 | 4.514 | 107,788 | -0.15(-3.23%) |
Apr 01, 2008 | 4.805 | 4.805 | 4.555 | 4.664 | 127,827 | -0.04(-0.77%) |
Mar 31, 2008 | 4.794 | 4.800 | 4.701 | 4.701 | 89,569 | -0.01(-0.11%) |
Mar 28, 2008 | 4.981 | 5.070 | 4.680 | 4.706 | 80,090 | -0.20(-4.13%) |
Mar 27, 2008 | 4.997 | 4.997 | 4.893 | 4.909 | 21,302 | -0.09(-1.77%) |
Mar 26, 2008 | 5.174 | 5.174 | 4.976 | 4.997 | 50,710 | -0.11(-2.24%) |
Mar 25, 2008 | 5.070 | 5.112 | 5.044 | 5.112 | 21,152 | +0.04(+0.82%) |
Mar 24, 2008 | 5.132 | 5.184 | 5.013 | 5.070 | 52,720 | +0.00(+0.00%) |
Mar 21, 2008 | 5.132 | 5.189 | 5.023 | 5.070 | 35,269 | +0.00(+0.00%) |
Mar 20, 2008 | 5.132 | 5.189 | 5.023 | 5.070 | 35,269 | +0.05(+1.04%) |
Mar 19, 2008 | 5.132 | 5.247 | 5.008 | 5.018 | 51,683 | -0.12(-2.33%) |
Mar 18, 2008 | 5.085 | 5.200 | 5.085 | 5.138 | 97,990 | +0.11(+2.28%) |
Mar 17, 2008 | 4.904 | 5.252 | 4.904 | 5.023 | 89,790 | -0.01(-0.21%) |
Mar 14, 2008 | 5.049 | 5.169 | 5.034 | 5.034 | 37,410 | -0.09(-1.83%) |
Mar 13, 2008 | 5.148 | 5.163 | 5.122 | 5.127 | 76,949 | -0.01(-0.20%) |
Mar 12, 2008 | 4.888 | 5.283 | 4.888 | 5.138 | 41,727 | -0.01(-0.10%) |
Mar 11, 2008 | 5.117 | 5.205 | 4.981 | 5.143 | 58,126 | +0.16(+3.24%) |
Mar 10, 2008 | 4.779 | 5.252 | 4.779 | 4.981 | 107,940 | +0.11(+2.35%) |
Mar 07, 2008 | 4.779 | 4.893 | 4.732 | 4.867 | 31,677 | +0.16(+3.31%) |
Mar 06, 2008 | 4.826 | 4.878 | 4.711 | 4.711 | 32,692 | -0.20(-4.13%) |
Mar 05, 2008 | 4.950 | 4.961 | 4.846 | 4.914 | 33,941 | +0.10(+2.16%) |
Mar 04, 2008 | 4.976 | 4.981 | 4.810 | 4.810 | 51,781 | -0.17(-3.44%) |