Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.300 | 4.317 | 4.300 | 4.317 | 310 | +0.02(+0.40%) |
May 29, 2008 | 4.300 | 4.300 | 4.300 | 4.300 | 1,200 | +0.02(+0.47%) |
May 28, 2008 | 4.150 | 4.280 | 4.150 | 4.280 | 1,800 | -0.01(-0.23%) |
May 27, 2008 | 4.420 | 4.420 | 4.150 | 4.290 | 10,022 | -0.20(-4.45%) |
May 26, 2008 | 4.450 | 4.500 | 4.450 | 4.490 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.450 | 4.500 | 4.450 | 4.490 | 18,900 | -0.06(-1.32%) |
May 22, 2008 | 4.750 | 4.750 | 4.550 | 4.550 | 2,277 | -0.20(-4.21%) |
May 21, 2008 | 4.890 | 4.890 | 4.750 | 4.750 | 7,900 | -0.14(-2.86%) |
May 20, 2008 | 4.650 | 4.890 | 4.574 | 4.890 | 4,875 | +0.34(+7.47%) |
May 19, 2008 | 4.450 | 4.550 | 4.400 | 4.550 | 10,949 | +0.10(+2.25%) |
May 16, 2008 | 4.350 | 4.450 | 4.300 | 4.450 | 5,500 | +0.15(+3.49%) |
May 15, 2008 | 4.300 | 4.300 | 4.300 | 4.300 | 2,500 | -0.20(-4.44%) |
May 14, 2008 | 4.350 | 4.500 | 4.350 | 4.500 | 1,064 | +0.10(+2.27%) |
May 13, 2008 | 4.500 | 4.600 | 4.400 | 4.400 | 4,200 | -0.10(-2.22%) |
May 12, 2008 | 4.300 | 4.500 | 4.300 | 4.500 | 12,550 | +0.20(+4.65%) |
May 09, 2008 | 4.180 | 4.300 | 4.160 | 4.300 | 12,100 | +0.10(+2.38%) |
May 08, 2008 | 4.180 | 4.200 | 4.180 | 4.200 | 18,097 | +0.05(+1.20%) |
May 07, 2008 | 4.150 | 4.160 | 4.010 | 4.150 | 12,949 | -0.05(-1.19%) |
May 06, 2008 | 4.100 | 4.200 | 4.080 | 4.200 | 16,000 | +0.10(+2.44%) |
May 05, 2008 | 4.160 | 4.160 | 4.050 | 4.100 | 4,776 | -0.05(-1.25%) |
May 02, 2008 | 4.200 | 4.200 | 4.152 | 4.152 | 300 | -0.05(-1.14%) |
May 01, 2008 | 4.100 | 4.290 | 4.100 | 4.200 | 5,490 | +0.16(+3.96%) |
Apr 30, 2008 | 4.250 | 4.250 | 4.010 | 4.040 | 1,890 | -0.11(-2.65%) |
Apr 29, 2008 | 4.200 | 4.202 | 4.149 | 4.150 | 6,272 | -0.20(-4.60%) |
Apr 28, 2008 | 4.480 | 4.480 | 4.200 | 4.350 | 6,826 | +0.00(+0.00%) |
Apr 25, 2008 | 4.350 | 4.350 | 4.350 | 4.350 | 225 | +0.10(+2.35%) |
Apr 24, 2008 | 4.350 | 4.358 | 4.250 | 4.250 | 6,500 | -0.20(-4.50%) |
Apr 23, 2008 | 4.404 | 4.500 | 4.400 | 4.450 | 3,500 | +0.00(+0.00%) |
Apr 22, 2008 | 4.450 | 4.450 | 4.450 | 4.450 | 200 | +0.05(+1.14%) |
Apr 21, 2008 | 4.500 | 4.550 | 4.350 | 4.400 | 8,670 | -0.05(-1.12%) |
Apr 18, 2008 | 4.620 | 4.620 | 4.300 | 4.450 | 7,520 | +0.20(+4.70%) |
Apr 17, 2008 | 4.150 | 4.300 | 4.150 | 4.250 | 3,500 | +0.15(+3.66%) |
Apr 16, 2008 | 4.200 | 4.200 | 4.100 | 4.100 | 6,900 | -0.20(-4.65%) |
Apr 15, 2008 | 4.450 | 4.450 | 4.300 | 4.300 | 1,600 | -0.30(-6.52%) |
Apr 14, 2008 | 4.911 | 4.940 | 4.600 | 4.600 | 10,931 | -0.30(-6.12%) |
Apr 11, 2008 | 4.950 | 4.950 | 4.900 | 4.900 | 5,800 | -0.00(-0.00%) |
Apr 10, 2008 | 4.900 | 4.900 | 4.900 | 4.900 | 300 | -0.05(-1.01%) |
Apr 09, 2008 | 4.950 | 4.950 | 4.950 | 4.950 | 100 | +0.00(+0.00%) |
Apr 08, 2008 | 4.950 | 4.950 | 4.890 | 4.950 | 2,600 | +0.01(+0.20%) |
Apr 07, 2008 | 4.890 | 4.950 | 4.890 | 4.940 | 5,600 | +0.04(+0.82%) |
Apr 04, 2008 | 5.020 | 5.020 | 4.900 | 4.900 | 2,200 | -0.05(-1.01%) |
Apr 03, 2008 | 4.970 | 5.000 | 4.950 | 4.950 | 2,500 | +0.04(+0.81%) |
Apr 02, 2008 | 5.040 | 5.040 | 4.910 | 4.910 | 4,900 | -0.03(-0.61%) |
Apr 01, 2008 | 5.020 | 5.020 | 4.940 | 4.940 | 5,800 | -0.10(-1.98%) |
Mar 31, 2008 | 5.000 | 5.040 | 4.940 | 5.040 | 700 | +0.04(+0.90%) |
Mar 28, 2008 | 5.030 | 5.040 | 4.950 | 4.995 | 5,300 | -0.05(-1.09%) |
Mar 27, 2008 | 5.072 | 5.072 | 5.000 | 5.050 | 8,900 | +0.05(+1.00%) |
Mar 26, 2008 | 4.800 | 5.030 | 4.800 | 5.000 | 6,500 | +0.20(+4.17%) |
Mar 25, 2008 | 4.700 | 4.800 | 4.600 | 4.800 | 4,600 | +0.20(+4.25%) |
Mar 24, 2008 | 4.680 | 4.680 | 4.600 | 4.604 | 6,400 | -0.05(-0.98%) |
Mar 21, 2008 | 4.500 | 4.650 | 4.500 | 4.650 | 2,000 | +0.00(+0.00%) |
Mar 20, 2008 | 4.500 | 4.650 | 4.500 | 4.650 | 2,000 | +0.10(+2.20%) |
Mar 19, 2008 | 4.380 | 4.700 | 4.380 | 4.550 | 4,900 | +0.05(+1.11%) |
Mar 18, 2008 | 4.650 | 4.650 | 4.500 | 4.500 | 2,800 | -0.15(-3.23%) |
Mar 17, 2008 | 4.700 | 4.810 | 4.600 | 4.650 | 2,900 | +0.05(+1.08%) |
Mar 14, 2008 | 4.800 | 4.900 | 4.600 | 4.600 | 4,400 | -0.16(-3.36%) |
Mar 13, 2008 | 4.550 | 4.960 | 4.550 | 4.760 | 29,500 | -0.24(-4.80%) |
Mar 12, 2008 | 5.120 | 5.120 | 5.000 | 5.000 | 700 | -0.07(-1.38%) |
Mar 11, 2008 | 5.110 | 5.120 | 4.970 | 5.070 | 2,200 | -0.01(-0.20%) |
Mar 10, 2008 | 4.860 | 5.100 | 4.800 | 5.080 | 10,100 | +0.31(+6.50%) |
Mar 07, 2008 | 5.150 | 5.150 | 4.770 | 4.770 | 25,700 | -0.39(-7.56%) |
Mar 06, 2008 | 5.200 | 5.250 | 5.150 | 5.160 | 6,300 | -0.04(-0.77%) |
Mar 05, 2008 | 5.220 | 5.380 | 5.200 | 5.200 | 5,999 | +0.05(+0.97%) |
Mar 04, 2008 | 5.060 | 5.200 | 5.050 | 5.150 | 25,434 | +0.00(+0.00%) |