Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.382 | 4.436 | 4.324 | 4.386 | 1,259,710 | +0.03(+0.66%) |
May 29, 2008 | 4.364 | 4.403 | 4.346 | 4.357 | 1,194,984 | -0.01(-0.16%) |
May 28, 2008 | 4.346 | 4.414 | 4.328 | 4.364 | 959,479 | +0.01(+0.33%) |
May 27, 2008 | 4.335 | 4.432 | 4.303 | 4.350 | 944,503 | +0.05(+1.09%) |
May 26, 2008 | 4.292 | 4.324 | 4.227 | 4.303 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.292 | 4.324 | 4.227 | 4.303 | 846,701 | +0.03(+0.59%) |
May 22, 2008 | 4.299 | 4.324 | 4.235 | 4.278 | 1,143,179 | -0.03(-0.58%) |
May 21, 2008 | 4.360 | 4.414 | 4.260 | 4.303 | 1,253,941 | -0.03(-0.75%) |
May 20, 2008 | 4.353 | 4.389 | 4.317 | 4.335 | 1,164,472 | -0.03(-0.66%) |
May 19, 2008 | 4.393 | 4.396 | 4.314 | 4.364 | 5,085,874 | -0.02(-0.41%) |
May 16, 2008 | 4.454 | 4.497 | 4.357 | 4.382 | 1,378,844 | -0.07(-1.61%) |
May 15, 2008 | 4.396 | 4.465 | 4.393 | 4.454 | 815,259 | +0.04(+0.90%) |
May 14, 2008 | 4.490 | 4.515 | 4.414 | 4.414 | 1,875,729 | -0.08(-1.68%) |
May 13, 2008 | 4.504 | 4.518 | 4.414 | 4.490 | 1,466,582 | +0.01(+0.24%) |
May 12, 2008 | 4.278 | 4.493 | 4.278 | 4.479 | 2,351,326 | +0.24(+5.68%) |
May 09, 2008 | 4.220 | 4.278 | 4.184 | 4.238 | 924,518 | +0.02(+0.51%) |
May 08, 2008 | 4.339 | 4.339 | 4.188 | 4.217 | 1,370,678 | -0.10(-2.33%) |
May 07, 2008 | 4.346 | 4.396 | 4.292 | 4.317 | 1,658,199 | -0.05(-1.23%) |
May 06, 2008 | 4.371 | 4.400 | 4.267 | 4.371 | 1,140,781 | -0.01(-0.16%) |
May 05, 2008 | 4.500 | 4.500 | 4.350 | 4.378 | 4,334,764 | -0.13(-2.87%) |
May 02, 2008 | 4.544 | 4.569 | 4.486 | 4.508 | 1,583,328 | +0.02(+0.40%) |
May 01, 2008 | 4.371 | 4.497 | 4.371 | 4.490 | 985,330 | +0.13(+2.88%) |
Apr 30, 2008 | 4.518 | 4.518 | 4.353 | 4.364 | 1,683,494 | -0.15(-3.34%) |
Apr 29, 2008 | 4.594 | 4.594 | 4.490 | 4.515 | 1,538,775 | -0.08(-1.64%) |
Apr 28, 2008 | 4.500 | 4.612 | 4.490 | 4.590 | 1,649,034 | +0.08(+1.67%) |
Apr 25, 2008 | 4.547 | 4.547 | 4.457 | 4.515 | 1,314,898 | -0.00(-0.08%) |
Apr 24, 2008 | 4.472 | 4.526 | 4.421 | 4.518 | 1,435,909 | +0.07(+1.62%) |
Apr 23, 2008 | 4.447 | 4.475 | 4.375 | 4.447 | 1,266,258 | +0.01(+0.24%) |
Apr 22, 2008 | 4.400 | 4.436 | 4.357 | 4.436 | 1,603,374 | +0.05(+1.23%) |
Apr 21, 2008 | 4.386 | 4.414 | 4.368 | 4.382 | 955,506 | -0.00(-0.08%) |
Apr 18, 2008 | 4.396 | 4.443 | 4.360 | 4.386 | 2,523,739 | +0.03(+0.74%) |
Apr 17, 2008 | 4.299 | 4.353 | 4.213 | 4.353 | 1,171,168 | +0.04(+1.00%) |
Apr 16, 2008 | 4.231 | 4.335 | 4.227 | 4.310 | 1,932,969 | +0.13(+3.00%) |
Apr 15, 2008 | 4.303 | 4.306 | 4.163 | 4.184 | 1,660,215 | -0.11(-2.67%) |
Apr 14, 2008 | 4.242 | 4.335 | 4.195 | 4.299 | 1,105,796 | +0.07(+1.70%) |
Apr 11, 2008 | 4.274 | 4.278 | 4.184 | 4.227 | 1,339,913 | -0.08(-1.75%) |
Apr 10, 2008 | 4.238 | 4.339 | 4.184 | 4.303 | 1,273,789 | +0.08(+1.78%) |
Apr 09, 2008 | 4.332 | 4.346 | 4.227 | 4.227 | 1,441,641 | -0.09(-2.08%) |
Apr 08, 2008 | 4.339 | 4.389 | 4.289 | 4.317 | 1,422,431 | -0.05(-1.07%) |
Apr 07, 2008 | 4.360 | 4.378 | 4.321 | 4.364 | 1,270,693 | +0.03(+0.66%) |
Apr 04, 2008 | 4.292 | 4.353 | 4.231 | 4.335 | 2,740,589 | +0.04(+0.92%) |
Apr 03, 2008 | 4.292 | 4.296 | 4.184 | 4.296 | 2,702,245 | +0.00(+0.00%) |
Apr 02, 2008 | 4.202 | 4.328 | 4.170 | 4.296 | 3,444,491 | +0.11(+2.75%) |
Apr 01, 2008 | 4.105 | 4.181 | 4.066 | 4.181 | 3,044,514 | +0.11(+2.83%) |
Mar 31, 2008 | 4.113 | 4.113 | 3.911 | 4.066 | 5,025,444 | +0.15(+3.95%) |
Mar 28, 2008 | 4.026 | 4.087 | 3.886 | 3.911 | 2,967,529 | -0.12(-2.94%) |
Mar 27, 2008 | 4.109 | 4.116 | 3.951 | 4.030 | 2,605,134 | -0.07(-1.67%) |
Mar 26, 2008 | 4.069 | 4.098 | 4.030 | 4.098 | 3,628,886 | +0.02(+0.44%) |
Mar 25, 2008 | 3.922 | 4.080 | 3.919 | 4.080 | 3,068,937 | +0.17(+4.22%) |
Mar 24, 2008 | 3.901 | 3.976 | 3.879 | 3.915 | 5,698,942 | +0.04(+0.93%) |
Mar 21, 2008 | 3.793 | 3.893 | 3.703 | 3.879 | 18,780,508 | +0.00(+0.00%) |
Mar 20, 2008 | 3.793 | 3.893 | 3.703 | 3.879 | 18,780,508 | -0.02(-0.46%) |
Mar 19, 2008 | 4.037 | 4.041 | 3.811 | 3.897 | 5,478,110 | -0.12(-2.95%) |
Mar 18, 2008 | 4.091 | 4.095 | 3.883 | 4.016 | 1,539,034 | +0.04(+0.99%) |
Mar 17, 2008 | 3.965 | 4.130 | 3.954 | 3.976 | 1,813,879 | -0.10(-2.47%) |
Mar 14, 2008 | 4.084 | 4.231 | 3.965 | 4.077 | 3,083,131 | -0.26(-6.04%) |
Mar 13, 2008 | 4.202 | 4.357 | 4.202 | 4.339 | 1,826,104 | +0.08(+1.77%) |
Mar 12, 2008 | 4.227 | 4.353 | 4.213 | 4.263 | 1,500,944 | -0.00(-0.08%) |
Mar 11, 2008 | 4.271 | 4.310 | 4.192 | 4.267 | 3,252,007 | +0.04(+0.85%) |
Mar 10, 2008 | 4.213 | 4.256 | 4.163 | 4.231 | 651,773 | +0.04(+0.86%) |
Mar 07, 2008 | 4.123 | 4.253 | 4.098 | 4.195 | 703,358 | +0.03(+0.78%) |
Mar 06, 2008 | 4.231 | 4.260 | 4.130 | 4.163 | 1,233,450 | -0.10(-2.36%) |
Mar 05, 2008 | 4.339 | 4.339 | 4.227 | 4.263 | 662,200 | -0.05(-1.08%) |
Mar 04, 2008 | 4.278 | 4.378 | 4.278 | 4.310 | 1,981,653 | +0.01(+0.33%) |