Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.575 | 4.598 | 4.479 | 4.512 | 4,245,723 | -0.07(-1.63%) |
May 29, 2008 | 4.586 | 4.645 | 4.574 | 4.587 | 1,994,239 | +0.05(+1.02%) |
May 28, 2008 | 4.463 | 4.584 | 4.463 | 4.541 | 2,201,172 | +0.06(+1.31%) |
May 27, 2008 | 4.591 | 4.591 | 4.440 | 4.482 | 5,207,660 | -0.14(-3.00%) |
May 26, 2008 | 4.594 | 4.652 | 4.569 | 4.621 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.594 | 4.652 | 4.569 | 4.621 | 1,736,213 | +0.00(+0.07%) |
May 22, 2008 | 4.640 | 4.652 | 4.599 | 4.618 | 1,404,232 | +0.00(+0.02%) |
May 21, 2008 | 4.641 | 4.673 | 4.595 | 4.617 | 1,409,047 | -0.00(-0.04%) |
May 20, 2008 | 4.512 | 4.640 | 4.509 | 4.619 | 2,320,989 | +0.12(+2.58%) |
May 19, 2008 | 4.471 | 4.526 | 4.471 | 4.502 | 931,401 | +0.01(+0.11%) |
May 16, 2008 | 4.521 | 4.530 | 4.465 | 4.497 | 1,153,147 | +0.02(+0.52%) |
May 15, 2008 | 4.454 | 4.488 | 4.418 | 4.474 | 1,639,099 | +0.03(+0.71%) |
May 14, 2008 | 4.423 | 4.463 | 4.414 | 4.443 | 1,292,088 | +0.05(+1.22%) |
May 13, 2008 | 4.427 | 4.427 | 4.365 | 4.389 | 1,470,553 | -0.07(-1.54%) |
May 12, 2008 | 4.437 | 4.462 | 4.374 | 4.458 | 1,320,675 | +0.04(+0.85%) |
May 09, 2008 | 4.340 | 4.450 | 4.335 | 4.420 | 2,049,406 | +0.12(+2.75%) |
May 08, 2008 | 4.282 | 4.328 | 4.265 | 4.302 | 1,782,460 | -0.02(-0.35%) |
May 07, 2008 | 4.245 | 4.352 | 4.233 | 4.317 | 2,079,160 | +0.10(+2.40%) |
May 06, 2008 | 4.141 | 4.231 | 4.121 | 4.216 | 1,422,505 | +0.08(+1.98%) |
May 05, 2008 | 4.163 | 4.191 | 4.125 | 4.134 | 1,747,327 | -0.01(-0.27%) |
May 02, 2008 | 4.131 | 4.178 | 4.114 | 4.145 | 1,488,727 | +0.04(+0.91%) |
May 01, 2008 | 4.147 | 4.152 | 4.070 | 4.108 | 1,451,884 | -0.06(-1.36%) |
Apr 30, 2008 | 4.139 | 4.210 | 4.118 | 4.165 | 2,054,281 | +0.00(+0.02%) |
Apr 29, 2008 | 4.272 | 4.272 | 4.157 | 4.163 | 1,341,836 | -0.08(-1.88%) |
Apr 28, 2008 | 4.213 | 4.257 | 4.213 | 4.243 | 1,610,542 | +0.05(+1.08%) |
Apr 25, 2008 | 4.256 | 4.265 | 4.174 | 4.198 | 2,196,564 | -0.03(-0.69%) |
Apr 24, 2008 | 4.226 | 4.255 | 4.194 | 4.227 | 1,303,094 | -0.01(-0.17%) |
Apr 23, 2008 | 4.229 | 4.265 | 4.214 | 4.234 | 1,157,943 | -0.05(-1.18%) |
Apr 22, 2008 | 4.239 | 4.313 | 4.231 | 4.285 | 1,206,099 | +0.01(+0.17%) |
Apr 21, 2008 | 4.287 | 4.307 | 4.253 | 4.278 | 1,819,116 | -0.01(-0.21%) |
Apr 18, 2008 | 4.310 | 4.310 | 4.240 | 4.287 | 1,357,371 | +0.05(+1.19%) |
Apr 17, 2008 | 4.255 | 4.274 | 4.215 | 4.236 | 1,439,068 | -0.05(-1.16%) |
Apr 16, 2008 | 4.275 | 4.299 | 4.241 | 4.286 | 1,875,361 | +0.09(+2.05%) |
Apr 15, 2008 | 4.198 | 4.230 | 4.181 | 4.200 | 1,879,574 | +0.02(+0.44%) |
Apr 14, 2008 | 4.121 | 4.213 | 4.121 | 4.182 | 1,550,213 | +0.05(+1.17%) |
Apr 11, 2008 | 4.158 | 4.181 | 4.123 | 4.133 | 1,298,338 | -0.07(-1.73%) |
Apr 10, 2008 | 4.200 | 4.206 | 4.140 | 4.206 | 3,062,762 | +0.01(+0.29%) |
Apr 09, 2008 | 4.233 | 4.233 | 4.169 | 4.194 | 2,918,046 | -0.04(-0.93%) |
Apr 08, 2008 | 4.183 | 4.261 | 4.183 | 4.233 | 3,402,575 | -0.01(-0.19%) |
Apr 07, 2008 | 4.265 | 4.308 | 4.240 | 4.241 | 5,220,050 | -0.01(-0.21%) |
Apr 04, 2008 | 4.223 | 4.276 | 4.212 | 4.250 | 5,109,291 | +0.01(+0.14%) |
Apr 03, 2008 | 4.211 | 4.300 | 4.210 | 4.244 | 2,642,162 | +0.04(+0.96%) |
Apr 02, 2008 | 4.189 | 4.225 | 4.158 | 4.204 | 3,256,227 | +0.07(+1.59%) |
Apr 01, 2008 | 4.160 | 4.170 | 4.082 | 4.138 | 1,729,222 | -0.02(-0.58%) |
Mar 31, 2008 | 4.166 | 4.233 | 4.085 | 4.162 | 3,357,197 | -0.06(-1.32%) |
Mar 28, 2008 | 4.206 | 4.273 | 4.206 | 4.218 | 3,875,237 | +0.03(+0.80%) |
Mar 27, 2008 | 4.142 | 4.225 | 4.122 | 4.185 | 5,288,280 | +0.08(+2.00%) |
Mar 26, 2008 | 4.100 | 4.122 | 4.082 | 4.103 | 4,203,490 | -0.01(-0.17%) |
Mar 25, 2008 | 4.026 | 4.133 | 4.025 | 4.110 | 3,454,785 | +0.11(+2.83%) |
Mar 24, 2008 | 3.957 | 4.028 | 3.957 | 3.997 | 2,355,608 | +0.01(+0.28%) |
Mar 21, 2008 | 3.854 | 4.054 | 3.835 | 3.986 | 3,379,831 | +0.00(+0.00%) |
Mar 20, 2008 | 3.854 | 4.054 | 3.835 | 3.986 | 3,379,831 | +0.09(+2.23%) |
Mar 19, 2008 | 4.116 | 4.132 | 3.890 | 3.899 | 3,586,498 | -0.20(-4.86%) |
Mar 18, 2008 | 4.122 | 4.122 | 4.026 | 4.098 | 3,428,284 | +0.04(+1.00%) |
Mar 17, 2008 | 4.092 | 4.154 | 4.003 | 4.057 | 2,909,898 | -0.13(-3.21%) |
Mar 14, 2008 | 4.246 | 4.246 | 4.108 | 4.192 | 4,081,903 | -0.05(-1.22%) |
Mar 13, 2008 | 4.228 | 4.256 | 4.206 | 4.243 | 5,220,050 | +0.01(+0.31%) |
Mar 12, 2008 | 4.310 | 4.340 | 4.216 | 4.230 | 2,589,754 | -0.06(-1.46%) |
Mar 11, 2008 | 4.250 | 4.298 | 4.233 | 4.293 | 3,365,493 | +0.13(+3.08%) |
Mar 10, 2008 | 4.229 | 4.244 | 4.142 | 4.165 | 3,260,183 | -0.08(-1.81%) |
Mar 07, 2008 | 4.226 | 4.319 | 4.210 | 4.241 | 2,532,401 | -0.05(-1.08%) |
Mar 06, 2008 | 4.319 | 4.319 | 4.272 | 4.288 | 3,692,599 | -0.01(-0.28%) |
Mar 05, 2008 | 4.190 | 4.300 | 4.190 | 4.300 | 4,500,209 | +0.13(+3.20%) |
Mar 04, 2008 | 4.145 | 4.176 | 4.110 | 4.167 | 4,593,130 | -0.02(-0.46%) |