Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.495 | 4.542 | 4.441 | 4.479 | 99,642 | -0.02(-0.52%) |
May 29, 2008 | 4.604 | 4.659 | 4.433 | 4.503 | 82,090 | -0.14(-3.02%) |
May 28, 2008 | 4.744 | 4.744 | 4.550 | 4.643 | 88,963 | -0.09(-1.81%) |
May 27, 2008 | 4.620 | 4.760 | 4.534 | 4.729 | 72,554 | +0.12(+2.71%) |
May 26, 2008 | 4.589 | 4.814 | 4.316 | 4.604 | 79,649 | +0.00(+0.00%) |
May 23, 2008 | 4.589 | 4.814 | 4.316 | 4.604 | 79,649 | -0.02(-0.51%) |
May 22, 2008 | 4.487 | 4.885 | 4.293 | 4.628 | 95,390 | +0.18(+4.03%) |
May 21, 2008 | 4.479 | 4.479 | 4.293 | 4.448 | 57,115 | +0.00(+0.00%) |
May 20, 2008 | 4.557 | 4.581 | 4.222 | 4.448 | 120,800 | -0.15(-3.22%) |
May 19, 2008 | 4.557 | 4.651 | 4.308 | 4.596 | 212,797 | +0.02(+0.51%) |
May 16, 2008 | 4.589 | 4.651 | 4.090 | 4.573 | 137,861 | +0.02(+0.51%) |
May 15, 2008 | 4.814 | 4.814 | 4.293 | 4.550 | 147,641 | -0.28(-5.81%) |
May 14, 2008 | 5.064 | 5.064 | 4.620 | 4.830 | 149,428 | -0.23(-4.62%) |
May 13, 2008 | 4.963 | 5.064 | 4.814 | 5.064 | 97,542 | +0.12(+2.52%) |
May 12, 2008 | 4.892 | 4.978 | 4.705 | 4.939 | 49,762 | +0.09(+1.77%) |
May 09, 2008 | 4.682 | 4.900 | 4.444 | 4.853 | 70,910 | +0.18(+3.83%) |
May 08, 2008 | 4.651 | 4.783 | 4.495 | 4.674 | 81,271 | +0.02(+0.33%) |
May 07, 2008 | 4.674 | 4.687 | 4.004 | 4.659 | 193,415 | +0.15(+3.28%) |
May 06, 2008 | 4.277 | 4.908 | 4.183 | 4.511 | 213,801 | +0.24(+5.66%) |
May 05, 2008 | 4.293 | 4.363 | 4.137 | 4.269 | 87,172 | +0.02(+0.37%) |
May 02, 2008 | 4.316 | 4.378 | 4.254 | 4.254 | 72,644 | +0.02(+0.37%) |
May 01, 2008 | 4.386 | 4.448 | 4.183 | 4.238 | 95,114 | -0.16(-3.55%) |
Apr 30, 2008 | 4.534 | 4.666 | 4.285 | 4.394 | 57,955 | -0.13(-2.93%) |
Apr 29, 2008 | 4.666 | 4.698 | 4.456 | 4.526 | 65,871 | -0.12(-2.68%) |
Apr 28, 2008 | 4.666 | 4.947 | 4.518 | 4.651 | 98,289 | -0.02(-0.50%) |
Apr 25, 2008 | 4.596 | 4.744 | 4.526 | 4.674 | 70,640 | +0.11(+2.39%) |
Apr 24, 2008 | 4.518 | 4.581 | 4.386 | 4.565 | 63,684 | +0.05(+1.21%) |
Apr 23, 2008 | 4.402 | 4.705 | 4.199 | 4.511 | 132,108 | +0.14(+3.21%) |
Apr 22, 2008 | 4.285 | 4.861 | 4.160 | 4.370 | 153,189 | +0.09(+2.00%) |
Apr 21, 2008 | 4.394 | 5.025 | 4.098 | 4.285 | 691,011 | -0.16(-3.51%) |
Apr 18, 2008 | 4.378 | 4.666 | 4.277 | 4.441 | 155,770 | +0.16(+3.64%) |
Apr 17, 2008 | 4.300 | 4.659 | 4.277 | 4.285 | 232,257 | -0.04(-0.90%) |
Apr 16, 2008 | 4.222 | 4.409 | 4.090 | 4.324 | 184,385 | +0.10(+2.40%) |
Apr 15, 2008 | 4.246 | 4.448 | 3.887 | 4.222 | 162,381 | -0.02(-0.55%) |
Apr 14, 2008 | 4.363 | 4.433 | 4.067 | 4.246 | 123,492 | -0.16(-3.71%) |
Apr 11, 2008 | 4.651 | 4.744 | 4.300 | 4.409 | 111,240 | -0.30(-6.45%) |
Apr 10, 2008 | 4.628 | 4.822 | 4.628 | 4.713 | 57,122 | +0.11(+2.37%) |
Apr 09, 2008 | 4.931 | 4.931 | 4.604 | 4.604 | 126,928 | -0.33(-6.63%) |
Apr 08, 2008 | 4.760 | 5.040 | 4.581 | 4.931 | 55,165 | +0.12(+2.43%) |
Apr 07, 2008 | 4.846 | 4.908 | 4.791 | 4.814 | 66,649 | -0.01(-0.16%) |
Apr 04, 2008 | 4.931 | 5.064 | 4.822 | 4.822 | 118,318 | -0.12(-2.52%) |
Apr 03, 2008 | 4.737 | 5.064 | 4.666 | 4.947 | 118,095 | +0.16(+3.25%) |
Apr 02, 2008 | 4.698 | 4.791 | 4.596 | 4.791 | 46,028 | +0.07(+1.49%) |
Apr 01, 2008 | 4.682 | 4.768 | 4.651 | 4.721 | 71,947 | +0.12(+2.71%) |
Mar 31, 2008 | 4.666 | 4.737 | 4.581 | 4.596 | 63,583 | -0.02(-0.51%) |
Mar 28, 2008 | 4.744 | 4.924 | 4.620 | 4.620 | 53,404 | -0.12(-2.63%) |
Mar 27, 2008 | 4.861 | 5.064 | 4.604 | 4.744 | 53,552 | -0.09(-1.77%) |
Mar 26, 2008 | 5.001 | 5.001 | 4.721 | 4.830 | 76,076 | -0.23(-4.47%) |
Mar 25, 2008 | 5.025 | 5.064 | 4.892 | 5.056 | 82,683 | +0.08(+1.56%) |
Mar 24, 2008 | 4.869 | 5.056 | 4.822 | 4.978 | 101,726 | +0.12(+2.40%) |
Mar 21, 2008 | 4.814 | 4.978 | 4.713 | 4.861 | 239,404 | +0.00(+0.00%) |
Mar 20, 2008 | 4.814 | 4.978 | 4.713 | 4.861 | 239,404 | +0.14(+2.97%) |
Mar 19, 2008 | 4.885 | 4.955 | 4.659 | 4.721 | 105,842 | -0.11(-2.26%) |
Mar 18, 2008 | 4.674 | 5.048 | 4.674 | 4.830 | 83,393 | +0.19(+4.03%) |
Mar 17, 2008 | 4.861 | 4.892 | 4.643 | 4.643 | 104,426 | -0.14(-2.93%) |
Mar 14, 2008 | 5.118 | 5.134 | 4.768 | 4.783 | 155,998 | -0.24(-4.81%) |
Mar 13, 2008 | 4.978 | 5.227 | 4.935 | 5.025 | 124,809 | -0.04(-0.77%) |
Mar 12, 2008 | 5.072 | 5.181 | 5.001 | 5.064 | 127,332 | -0.03(-0.61%) |
Mar 11, 2008 | 5.173 | 5.173 | 4.994 | 5.095 | 399,029 | +0.07(+1.40%) |
Mar 10, 2008 | 5.126 | 5.188 | 4.986 | 5.025 | 231,127 | -0.06(-1.23%) |
Mar 07, 2008 | 5.181 | 5.438 | 4.674 | 5.087 | 205,272 | -0.15(-2.83%) |
Mar 06, 2008 | 5.929 | 6.225 | 5.235 | 5.235 | 135,257 | -0.73(-12.27%) |
Mar 05, 2008 | 5.960 | 5.983 | 5.921 | 5.967 | 79,587 | +0.05(+0.79%) |
Mar 04, 2008 | 5.905 | 5.999 | 5.671 | 5.921 | 35,806 | -0.06(-1.04%) |