Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.604 | 4.646 | 4.566 | 4.644 | 495,293 | +0.07(+1.52%) |
May 29, 2008 | 4.545 | 4.606 | 4.545 | 4.574 | 400,416 | +0.03(+0.64%) |
May 28, 2008 | 4.511 | 4.548 | 4.511 | 4.545 | 490,277 | +0.03(+0.76%) |
May 27, 2008 | 4.458 | 4.511 | 4.450 | 4.511 | 508,379 | +0.06(+1.31%) |
May 26, 2008 | 4.484 | 4.495 | 4.434 | 4.452 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.484 | 4.495 | 4.434 | 4.452 | 485,939 | -0.05(-1.00%) |
May 22, 2008 | 4.474 | 4.505 | 4.460 | 4.497 | 435,440 | +0.03(+0.71%) |
May 21, 2008 | 4.537 | 4.543 | 4.452 | 4.466 | 593,856 | -0.08(-1.87%) |
May 20, 2008 | 4.550 | 4.556 | 4.513 | 4.550 | 405,821 | -0.02(-0.46%) |
May 19, 2008 | 4.556 | 4.601 | 4.545 | 4.572 | 429,237 | +0.02(+0.41%) |
May 16, 2008 | 4.540 | 4.569 | 4.527 | 4.553 | 422,227 | -0.01(-0.17%) |
May 15, 2008 | 4.521 | 4.561 | 4.516 | 4.561 | 493,526 | +0.02(+0.47%) |
May 14, 2008 | 4.513 | 4.585 | 4.513 | 4.540 | 470,393 | +0.02(+0.53%) |
May 13, 2008 | 4.513 | 4.529 | 4.500 | 4.516 | 511,835 | -0.02(-0.47%) |
May 12, 2008 | 4.500 | 4.545 | 4.500 | 4.537 | 350,555 | +0.04(+0.94%) |
May 09, 2008 | 4.466 | 4.529 | 4.450 | 4.495 | 369,101 | +0.01(+0.24%) |
May 08, 2008 | 4.405 | 4.489 | 4.402 | 4.484 | 503,619 | +0.10(+2.24%) |
May 07, 2008 | 4.452 | 4.476 | 4.378 | 4.386 | 705,610 | -0.06(-1.43%) |
May 06, 2008 | 4.431 | 4.471 | 4.428 | 4.450 | 342,783 | +0.02(+0.36%) |
May 05, 2008 | 4.484 | 4.489 | 4.431 | 4.434 | 397,322 | -0.06(-1.36%) |
May 02, 2008 | 4.508 | 4.508 | 4.460 | 4.495 | 451,948 | +0.01(+0.18%) |
May 01, 2008 | 4.405 | 4.487 | 4.397 | 4.487 | 408,930 | +0.08(+1.93%) |
Apr 30, 2008 | 4.426 | 4.452 | 4.399 | 4.402 | 501,636 | +0.00(+0.00%) |
Apr 29, 2008 | 4.442 | 4.455 | 4.383 | 4.402 | 394,533 | -0.05(-1.19%) |
Apr 28, 2008 | 4.474 | 4.476 | 4.444 | 4.455 | 334,254 | +0.00(+0.00%) |
Apr 25, 2008 | 4.410 | 4.463 | 4.383 | 4.455 | 423,878 | +0.03(+0.78%) |
Apr 24, 2008 | 4.391 | 4.425 | 4.322 | 4.420 | 949,371 | +0.03(+0.73%) |
Apr 23, 2008 | 4.330 | 4.399 | 4.330 | 4.389 | 419,427 | +0.05(+1.10%) |
Apr 22, 2008 | 4.357 | 4.378 | 4.328 | 4.341 | 328,070 | -0.04(-0.85%) |
Apr 21, 2008 | 4.349 | 4.386 | 4.325 | 4.378 | 577,160 | +0.01(+0.25%) |
Apr 18, 2008 | 4.365 | 4.387 | 4.356 | 4.367 | 502,967 | +0.03(+0.73%) |
Apr 17, 2008 | 4.275 | 4.344 | 4.269 | 4.336 | 400,307 | +0.02(+0.37%) |
Apr 16, 2008 | 4.211 | 4.320 | 4.211 | 4.320 | 420,501 | +0.12(+2.97%) |
Apr 15, 2008 | 4.200 | 4.203 | 4.166 | 4.195 | 291,798 | +0.03(+0.83%) |
Apr 14, 2008 | 4.184 | 4.213 | 4.160 | 4.160 | 380,065 | -0.02(-0.51%) |
Apr 11, 2008 | 4.227 | 4.240 | 4.182 | 4.182 | 396,859 | -0.06(-1.38%) |
Apr 10, 2008 | 4.240 | 4.293 | 4.221 | 4.240 | 352,820 | +0.02(+0.44%) |
Apr 09, 2008 | 4.285 | 4.296 | 4.216 | 4.221 | 316,952 | -0.05(-1.24%) |
Apr 08, 2008 | 4.298 | 4.338 | 4.272 | 4.275 | 387,983 | -0.05(-1.09%) |
Apr 07, 2008 | 4.341 | 4.375 | 4.309 | 4.322 | 547,989 | +0.03(+0.61%) |
Apr 04, 2008 | 4.351 | 4.367 | 4.288 | 4.296 | 458,875 | -0.05(-1.04%) |
Apr 03, 2008 | 4.320 | 4.365 | 4.285 | 4.341 | 473,329 | +0.02(+0.37%) |
Apr 02, 2008 | 4.306 | 4.338 | 4.288 | 4.325 | 425,879 | +0.01(+0.12%) |
Apr 01, 2008 | 4.235 | 4.325 | 4.235 | 4.320 | 509,170 | +0.10(+2.45%) |
Mar 31, 2008 | 4.272 | 4.272 | 4.206 | 4.216 | 701,102 | +0.02(+0.57%) |
Mar 28, 2008 | 4.190 | 4.229 | 4.166 | 4.192 | 370,477 | +0.00(+0.00%) |
Mar 27, 2008 | 4.203 | 4.232 | 4.192 | 4.192 | 412,198 | +0.02(+0.38%) |
Mar 26, 2008 | 4.216 | 4.235 | 4.176 | 4.176 | 624,045 | -0.03(-0.69%) |
Mar 25, 2008 | 4.206 | 4.215 | 4.174 | 4.206 | 432,813 | +0.00(+0.06%) |
Mar 24, 2008 | 4.190 | 4.240 | 4.182 | 4.203 | 640,149 | +0.03(+0.76%) |
Mar 21, 2008 | 4.129 | 4.173 | 4.105 | 4.171 | 560,687 | +0.00(+0.00%) |
Mar 20, 2008 | 4.129 | 4.173 | 4.105 | 4.171 | 560,687 | +0.02(+0.51%) |
Mar 19, 2008 | 4.145 | 4.221 | 4.070 | 4.150 | 883,416 | -0.13(-3.10%) |
Mar 18, 2008 | 4.195 | 4.288 | 4.176 | 4.282 | 620,106 | +0.13(+3.07%) |
Mar 17, 2008 | 4.192 | 4.211 | 4.113 | 4.155 | 800,117 | -0.09(-2.12%) |
Mar 14, 2008 | 4.314 | 4.320 | 4.203 | 4.245 | 552,889 | -0.04(-0.87%) |
Mar 13, 2008 | 4.285 | 4.312 | 4.219 | 4.282 | 634,364 | -0.03(-0.68%) |
Mar 12, 2008 | 4.317 | 4.405 | 4.304 | 4.312 | 544,974 | -0.02(-0.37%) |
Mar 11, 2008 | 4.269 | 4.351 | 4.235 | 4.328 | 525,504 | +0.11(+2.58%) |
Mar 10, 2008 | 4.285 | 4.285 | 4.184 | 4.219 | 887,317 | -0.09(-2.09%) |
Mar 07, 2008 | 4.330 | 4.357 | 4.259 | 4.309 | 910,473 | -0.04(-0.98%) |
Mar 06, 2008 | 4.351 | 4.407 | 4.349 | 4.351 | 1,012,311 | -0.04(-0.85%) |
Mar 05, 2008 | 4.365 | 4.405 | 4.338 | 4.389 | 546,105 | +0.06(+1.47%) |
Mar 04, 2008 | 4.367 | 4.389 | 4.325 | 4.325 | 585,301 | -0.06(-1.27%) |