Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.360 | 4.690 | 4.360 | 4.550 | 22,037 | +0.04(+0.89%) |
May 29, 2008 | 4.480 | 4.600 | 4.370 | 4.510 | 14,700 | -0.05(-1.18%) |
May 28, 2008 | 4.380 | 4.710 | 4.380 | 4.564 | 52,720 | +0.14(+3.26%) |
May 27, 2008 | 4.470 | 4.510 | 4.250 | 4.420 | 11,100 | +0.01(+0.23%) |
May 26, 2008 | 4.770 | 4.810 | 4.320 | 4.410 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.770 | 4.810 | 4.320 | 4.410 | 63,100 | -0.40(-8.32%) |
May 22, 2008 | 4.650 | 4.820 | 4.580 | 4.810 | 19,700 | +0.23(+5.02%) |
May 21, 2008 | 4.770 | 4.800 | 4.580 | 4.580 | 20,100 | -0.18(-3.78%) |
May 20, 2008 | 4.540 | 4.760 | 4.400 | 4.760 | 28,000 | +0.15(+3.25%) |
May 19, 2008 | 4.570 | 4.780 | 4.560 | 4.610 | 32,500 | +0.03(+0.66%) |
May 16, 2008 | 4.500 | 4.610 | 4.500 | 4.580 | 21,810 | +0.06(+1.33%) |
May 15, 2008 | 4.600 | 4.860 | 4.400 | 4.520 | 46,269 | -0.25(-5.24%) |
May 14, 2008 | 4.780 | 4.840 | 4.570 | 4.770 | 23,100 | -0.09(-1.85%) |
May 13, 2008 | 4.750 | 4.860 | 4.640 | 4.860 | 10,500 | +0.18(+3.85%) |
May 12, 2008 | 4.760 | 4.880 | 4.450 | 4.680 | 58,400 | -0.12(-2.50%) |
May 09, 2008 | 5.000 | 5.000 | 4.600 | 4.800 | 24,200 | +0.07(+1.48%) |
May 08, 2008 | 4.780 | 4.790 | 4.630 | 4.730 | 12,000 | +0.00(+0.00%) |
May 07, 2008 | 4.580 | 4.750 | 4.500 | 4.730 | 12,411 | -0.01(-0.21%) |
May 06, 2008 | 4.650 | 4.740 | 4.540 | 4.740 | 7,993 | +0.09(+1.94%) |
May 05, 2008 | 4.530 | 4.650 | 4.510 | 4.650 | 22,593 | +0.12(+2.65%) |
May 02, 2008 | 4.630 | 4.630 | 4.530 | 4.530 | 2,200 | -0.15(-3.21%) |
May 01, 2008 | 4.780 | 4.780 | 4.560 | 4.680 | 8,600 | +0.02(+0.43%) |
Apr 30, 2008 | 4.570 | 4.660 | 4.500 | 4.660 | 2,221 | +0.09(+1.97%) |
Apr 29, 2008 | 4.350 | 4.570 | 4.350 | 4.570 | 11,143 | +0.15(+3.39%) |
Apr 28, 2008 | 4.180 | 4.420 | 4.080 | 4.420 | 52,502 | +0.31(+7.54%) |
Apr 25, 2008 | 3.900 | 4.130 | 3.900 | 4.110 | 15,400 | +0.24(+6.20%) |
Apr 24, 2008 | 3.870 | 3.880 | 3.740 | 3.870 | 20,200 | +0.14(+3.75%) |
Apr 23, 2008 | 3.670 | 3.820 | 3.660 | 3.730 | 19,700 | +0.08(+2.19%) |
Apr 22, 2008 | 3.650 | 3.760 | 3.590 | 3.650 | 31,807 | +0.01(+0.27%) |
Apr 21, 2008 | 3.675 | 3.700 | 3.590 | 3.640 | 17,200 | +0.01(+0.28%) |
Apr 18, 2008 | 3.700 | 3.900 | 3.630 | 3.630 | 14,182 | -0.07(-1.89%) |
Apr 17, 2008 | 3.770 | 3.770 | 3.650 | 3.700 | 22,100 | -0.04(-1.07%) |
Apr 16, 2008 | 3.860 | 3.860 | 3.730 | 3.740 | 37,814 | -0.08(-2.09%) |
Apr 15, 2008 | 3.900 | 3.990 | 3.800 | 3.820 | 11,900 | -0.11(-2.80%) |
Apr 14, 2008 | 3.930 | 4.050 | 3.930 | 3.930 | 1,400 | -0.03(-0.76%) |
Apr 11, 2008 | 4.080 | 4.120 | 3.930 | 3.960 | 12,600 | -0.03(-0.75%) |
Apr 10, 2008 | 4.010 | 4.010 | 3.920 | 3.990 | 24,600 | -0.04(-0.99%) |
Apr 09, 2008 | 4.050 | 4.240 | 4.030 | 4.030 | 16,700 | -0.02(-0.49%) |
Apr 08, 2008 | 4.000 | 4.090 | 4.000 | 4.050 | 18,300 | -0.02(-0.49%) |
Apr 07, 2008 | 4.110 | 4.110 | 4.030 | 4.070 | 14,000 | -0.04(-0.97%) |
Apr 04, 2008 | 4.170 | 4.170 | 4.070 | 4.110 | 6,600 | +0.04(+0.98%) |
Apr 03, 2008 | 4.050 | 4.130 | 4.020 | 4.070 | 17,200 | -0.02(-0.49%) |
Apr 02, 2008 | 4.220 | 4.310 | 4.090 | 4.090 | 6,100 | -0.04(-0.97%) |
Apr 01, 2008 | 4.110 | 4.190 | 4.060 | 4.130 | 5,400 | +0.01(+0.24%) |
Mar 31, 2008 | 4.190 | 4.280 | 4.030 | 4.120 | 15,700 | -0.05(-1.20%) |
Mar 28, 2008 | 4.060 | 4.260 | 4.060 | 4.170 | 27,300 | +0.17(+4.25%) |
Mar 27, 2008 | 4.060 | 4.060 | 3.990 | 4.000 | 11,500 | -0.06(-1.48%) |
Mar 26, 2008 | 4.060 | 4.070 | 4.040 | 4.060 | 11,400 | +0.00(+0.00%) |
Mar 25, 2008 | 4.150 | 4.150 | 4.050 | 4.060 | 33,800 | -0.05(-1.31%) |
Mar 24, 2008 | 4.200 | 4.210 | 4.114 | 4.114 | 8,000 | -0.09(-2.05%) |
Mar 21, 2008 | 4.250 | 4.280 | 4.120 | 4.200 | 10,100 | +0.00(+0.00%) |
Mar 20, 2008 | 4.250 | 4.280 | 4.120 | 4.200 | 10,100 | -0.05(-1.18%) |
Mar 19, 2008 | 4.200 | 4.360 | 4.200 | 4.250 | 11,600 | -0.07(-1.62%) |
Mar 18, 2008 | 4.570 | 4.620 | 3.970 | 4.320 | 19,100 | -0.35(-7.50%) |
Mar 17, 2008 | 4.640 | 4.780 | 4.620 | 4.670 | 6,200 | -0.02(-0.42%) |
Mar 14, 2008 | 4.500 | 4.750 | 4.500 | 4.690 | 5,100 | +0.12(+2.63%) |
Mar 13, 2008 | 4.490 | 4.760 | 4.490 | 4.570 | 7,100 | -0.03(-0.65%) |
Mar 12, 2008 | 4.500 | 4.730 | 4.500 | 4.600 | 3,900 | +0.10(+2.22%) |
Mar 11, 2008 | 4.380 | 4.530 | 4.370 | 4.500 | 14,810 | +0.02(+0.45%) |
Mar 10, 2008 | 4.530 | 4.630 | 4.480 | 4.480 | 14,000 | -0.07(-1.54%) |
Mar 07, 2008 | 4.790 | 4.790 | 4.430 | 4.550 | 16,500 | -0.07(-1.43%) |
Mar 06, 2008 | 4.750 | 4.750 | 4.430 | 4.616 | 43,000 | -0.18(-3.83%) |
Mar 05, 2008 | 4.640 | 4.800 | 4.640 | 4.800 | 4,100 | +0.08(+1.69%) |
Mar 04, 2008 | 4.520 | 4.720 | 4.520 | 4.720 | 800 | +0.14(+3.06%) |