Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.790 | 4.980 | 4.680 | 4.680 | 548,575 | -0.11(-2.30%) |
May 29, 2008 | 4.580 | 4.790 | 4.480 | 4.790 | 592,660 | +0.19(+4.13%) |
May 28, 2008 | 4.600 | 4.690 | 4.540 | 4.600 | 165,437 | +0.03(+0.66%) |
May 27, 2008 | 4.520 | 4.610 | 4.400 | 4.570 | 359,571 | +0.07(+1.56%) |
May 26, 2008 | 4.540 | 4.780 | 4.460 | 4.500 | 727,005 | +0.00(+0.00%) |
May 23, 2008 | 4.540 | 4.780 | 4.460 | 4.500 | 727,005 | -0.03(-0.66%) |
May 22, 2008 | 4.630 | 4.630 | 4.460 | 4.530 | 249,607 | +0.03(+0.67%) |
May 21, 2008 | 4.660 | 4.790 | 4.470 | 4.500 | 450,504 | -0.16(-3.43%) |
May 20, 2008 | 4.600 | 4.700 | 4.540 | 4.660 | 252,151 | +0.02(+0.43%) |
May 19, 2008 | 4.620 | 4.740 | 4.500 | 4.640 | 608,724 | +0.01(+0.22%) |
May 16, 2008 | 4.760 | 4.781 | 4.500 | 4.630 | 525,614 | -0.09(-1.91%) |
May 15, 2008 | 4.930 | 4.970 | 4.700 | 4.720 | 666,736 | -0.16(-3.28%) |
May 14, 2008 | 4.490 | 5.020 | 4.490 | 4.880 | 985,218 | +0.40(+8.93%) |
May 13, 2008 | 4.590 | 4.650 | 4.400 | 4.480 | 736,796 | -0.09(-1.97%) |
May 12, 2008 | 4.750 | 4.900 | 4.380 | 4.570 | 864,164 | -0.14(-2.97%) |
May 09, 2008 | 4.990 | 5.020 | 4.580 | 4.710 | 1,179,710 | -0.27(-5.42%) |
May 08, 2008 | 5.170 | 5.235 | 4.910 | 4.980 | 838,275 | -0.17(-3.30%) |
May 07, 2008 | 5.620 | 5.690 | 5.130 | 5.150 | 1,082,664 | -0.41(-7.37%) |
May 06, 2008 | 5.690 | 6.090 | 5.020 | 5.560 | 3,936,332 | +0.09(+1.65%) |
May 05, 2008 | 4.400 | 5.900 | 4.300 | 5.470 | 4,797,841 | +1.26(+29.93%) |
May 02, 2008 | 4.400 | 4.600 | 4.000 | 4.210 | 2,431,802 | +0.59(+16.30%) |
May 01, 2008 | 3.990 | 3.990 | 3.260 | 3.620 | 606,463 | +0.09(+2.55%) |
Apr 30, 2008 | 3.820 | 4.030 | 3.480 | 3.530 | 531,467 | -0.27(-7.11%) |
Apr 29, 2008 | 3.820 | 4.060 | 3.600 | 3.800 | 449,444 | +0.03(+0.80%) |
Apr 28, 2008 | 3.960 | 4.010 | 3.670 | 3.770 | 545,971 | -0.22(-5.51%) |
Apr 25, 2008 | 3.540 | 4.960 | 3.540 | 3.990 | 2,449,397 | +0.47(+13.35%) |
Apr 24, 2008 | 3.320 | 3.560 | 3.320 | 3.520 | 181,285 | +0.21(+6.34%) |
Apr 23, 2008 | 3.260 | 3.400 | 3.160 | 3.310 | 122,505 | +0.07(+2.16%) |
Apr 22, 2008 | 3.540 | 3.540 | 3.200 | 3.240 | 164,620 | -0.29(-8.22%) |
Apr 21, 2008 | 3.570 | 3.610 | 3.490 | 3.530 | 93,042 | -0.04(-1.12%) |
Apr 18, 2008 | 3.530 | 3.580 | 3.460 | 3.570 | 214,483 | +0.10(+2.88%) |
Apr 17, 2008 | 3.630 | 3.630 | 3.320 | 3.470 | 298,030 | -0.18(-4.93%) |
Apr 16, 2008 | 3.080 | 3.670 | 3.050 | 3.650 | 752,505 | +0.63(+20.86%) |
Apr 15, 2008 | 3.020 | 3.160 | 3.000 | 3.020 | 351,387 | +0.03(+1.00%) |
Apr 14, 2008 | 3.090 | 3.150 | 2.980 | 2.990 | 248,485 | -0.07(-2.29%) |
Apr 11, 2008 | 3.220 | 3.320 | 3.020 | 3.060 | 325,769 | -0.16(-4.97%) |
Apr 10, 2008 | 3.430 | 3.470 | 3.210 | 3.220 | 551,196 | -0.18(-5.29%) |
Apr 09, 2008 | 3.690 | 3.690 | 3.280 | 3.400 | 478,465 | -0.30(-8.11%) |
Apr 08, 2008 | 3.700 | 3.725 | 3.560 | 3.700 | 424,968 | -0.05(-1.33%) |
Apr 07, 2008 | 3.700 | 3.800 | 3.660 | 3.750 | 253,757 | +0.05(+1.35%) |
Apr 04, 2008 | 3.570 | 3.750 | 3.480 | 3.700 | 925,674 | +0.17(+4.82%) |
Apr 03, 2008 | 3.570 | 3.630 | 3.400 | 3.530 | 175,847 | -0.04(-1.12%) |
Apr 02, 2008 | 3.990 | 3.990 | 3.470 | 3.570 | 300,783 | -0.41(-10.30%) |
Apr 01, 2008 | 3.990 | 4.050 | 3.900 | 3.980 | 170,719 | +0.11(+2.84%) |
Mar 31, 2008 | 4.170 | 4.280 | 3.820 | 3.870 | 218,411 | -0.28(-6.75%) |
Mar 28, 2008 | 4.100 | 4.270 | 4.060 | 4.150 | 230,659 | -0.02(-0.48%) |
Mar 27, 2008 | 3.850 | 4.280 | 3.850 | 4.170 | 317,289 | +0.31(+8.03%) |
Mar 26, 2008 | 3.590 | 4.120 | 3.400 | 3.860 | 441,459 | +0.25(+6.93%) |
Mar 25, 2008 | 3.480 | 3.745 | 3.330 | 3.610 | 242,057 | +0.14(+4.03%) |
Mar 24, 2008 | 3.140 | 3.560 | 3.140 | 3.470 | 241,737 | +0.32(+10.16%) |
Mar 21, 2008 | 3.120 | 3.220 | 2.990 | 3.150 | 621,581 | +0.00(+0.00%) |
Mar 20, 2008 | 3.120 | 3.220 | 2.990 | 3.150 | 621,581 | +0.10(+3.28%) |
Mar 19, 2008 | 3.240 | 3.370 | 3.030 | 3.050 | 230,882 | -0.19(-5.86%) |
Mar 18, 2008 | 3.080 | 3.300 | 2.850 | 3.240 | 368,413 | +0.24(+8.00%) |
Mar 17, 2008 | 2.870 | 3.110 | 2.700 | 3.000 | 392,065 | +0.10(+3.45%) |
Mar 14, 2008 | 2.960 | 3.000 | 2.710 | 2.900 | 694,890 | -0.04(-1.36%) |
Mar 13, 2008 | 3.200 | 3.460 | 2.910 | 2.940 | 760,253 | -0.32(-9.82%) |
Mar 12, 2008 | 3.420 | 3.560 | 3.120 | 3.260 | 725,404 | -0.15(-4.40%) |
Mar 11, 2008 | 3.600 | 3.900 | 3.200 | 3.410 | 412,525 | -0.09(-2.57%) |
Mar 10, 2008 | 3.900 | 3.900 | 3.500 | 3.500 | 399,081 | -0.38(-9.79%) |
Mar 07, 2008 | 3.940 | 4.160 | 3.610 | 3.880 | 319,064 | -0.13(-3.24%) |
Mar 06, 2008 | 4.170 | 4.170 | 4.000 | 4.010 | 226,922 | -0.19(-4.52%) |
Mar 05, 2008 | 4.200 | 4.330 | 3.940 | 4.200 | 394,394 | +0.04(+0.96%) |
Mar 04, 2008 | 4.250 | 4.290 | 4.140 | 4.160 | 236,510 | -0.12(-2.80%) |