Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.395 | 4.475 | 4.355 | 4.367 | 359,359 | -0.03(-0.78%) |
May 29, 2008 | 4.498 | 4.549 | 4.389 | 4.401 | 226,885 | -0.10(-2.28%) |
May 28, 2008 | 4.549 | 4.572 | 4.389 | 4.504 | 225,650 | -0.01(-0.25%) |
May 27, 2008 | 4.372 | 4.515 | 4.372 | 4.515 | 219,831 | +0.14(+3.13%) |
May 26, 2008 | 4.304 | 4.429 | 4.304 | 4.378 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.304 | 4.429 | 4.304 | 4.378 | 164,606 | +0.05(+1.06%) |
May 22, 2008 | 4.292 | 4.475 | 4.287 | 4.332 | 416,811 | +0.05(+1.07%) |
May 21, 2008 | 4.344 | 4.389 | 4.247 | 4.287 | 626,804 | -0.03(-0.79%) |
May 20, 2008 | 4.315 | 4.361 | 4.287 | 4.321 | 323,101 | +0.00(+0.00%) |
May 19, 2008 | 4.344 | 4.355 | 4.275 | 4.321 | 509,223 | -0.05(-1.05%) |
May 16, 2008 | 4.321 | 4.418 | 4.287 | 4.367 | 474,195 | +0.06(+1.33%) |
May 15, 2008 | 4.332 | 4.355 | 4.292 | 4.309 | 262,627 | -0.03(-0.66%) |
May 14, 2008 | 4.332 | 4.372 | 4.315 | 4.338 | 356,152 | +0.01(+0.13%) |
May 13, 2008 | 4.281 | 4.372 | 4.258 | 4.332 | 556,014 | +0.07(+1.61%) |
May 12, 2008 | 4.144 | 4.264 | 4.127 | 4.264 | 560,639 | +0.13(+3.04%) |
May 09, 2008 | 4.161 | 4.258 | 4.087 | 4.138 | 373,211 | -0.01(-0.28%) |
May 08, 2008 | 4.161 | 4.201 | 4.012 | 4.149 | 672,701 | +0.03(+0.83%) |
May 07, 2008 | 4.258 | 4.332 | 4.115 | 4.115 | 685,512 | -0.15(-3.61%) |
May 06, 2008 | 4.287 | 4.332 | 4.241 | 4.269 | 636,992 | -0.01(-0.27%) |
May 05, 2008 | 4.378 | 4.481 | 4.258 | 4.281 | 933,196 | -0.09(-2.09%) |
May 02, 2008 | 4.338 | 4.455 | 4.229 | 4.372 | 770,838 | +0.08(+1.86%) |
May 01, 2008 | 4.287 | 4.367 | 4.189 | 4.292 | 555,465 | -0.01(-0.13%) |
Apr 30, 2008 | 4.344 | 4.464 | 4.275 | 4.298 | 578,127 | -0.04(-0.92%) |
Apr 29, 2008 | 4.561 | 4.572 | 4.275 | 4.338 | 948,182 | -0.22(-4.89%) |
Apr 28, 2008 | 4.830 | 4.915 | 4.487 | 4.561 | 745,155 | -0.39(-7.96%) |
Apr 25, 2008 | 4.950 | 5.087 | 4.870 | 4.955 | 340,239 | -0.01(-0.23%) |
Apr 24, 2008 | 4.961 | 5.052 | 4.595 | 4.967 | 960,412 | +0.04(+0.81%) |
Apr 23, 2008 | 4.372 | 5.075 | 4.332 | 4.927 | 1,426,402 | +0.74(+17.76%) |
Apr 22, 2008 | 4.275 | 4.315 | 4.178 | 4.184 | 240,583 | -0.13(-2.92%) |
Apr 21, 2008 | 4.258 | 4.315 | 4.189 | 4.309 | 188,757 | +0.06(+1.48%) |
Apr 18, 2008 | 4.287 | 4.367 | 4.178 | 4.247 | 290,988 | +0.02(+0.54%) |
Apr 17, 2008 | 4.384 | 4.384 | 4.212 | 4.224 | 290,179 | -0.15(-3.52%) |
Apr 16, 2008 | 4.384 | 4.389 | 4.287 | 4.378 | 156,601 | +0.06(+1.32%) |
Apr 15, 2008 | 4.252 | 4.332 | 4.195 | 4.321 | 281,464 | +0.10(+2.30%) |
Apr 14, 2008 | 4.349 | 4.407 | 4.224 | 4.224 | 510,766 | -0.18(-4.15%) |
Apr 11, 2008 | 4.458 | 4.527 | 4.389 | 4.407 | 282,334 | -0.13(-2.90%) |
Apr 10, 2008 | 4.504 | 4.681 | 4.487 | 4.538 | 210,120 | +0.05(+1.02%) |
Apr 09, 2008 | 4.767 | 4.767 | 4.435 | 4.492 | 365,329 | -0.26(-5.42%) |
Apr 08, 2008 | 4.515 | 4.767 | 4.515 | 4.749 | 186,340 | +0.17(+3.62%) |
Apr 07, 2008 | 4.612 | 4.687 | 4.572 | 4.584 | 159,569 | -0.05(-1.11%) |
Apr 04, 2008 | 4.852 | 4.852 | 4.578 | 4.635 | 270,830 | -0.19(-4.02%) |
Apr 03, 2008 | 4.864 | 4.887 | 4.772 | 4.830 | 239,003 | +0.00(+0.00%) |
Apr 02, 2008 | 4.738 | 4.858 | 4.572 | 4.830 | 411,345 | +0.04(+0.84%) |
Apr 01, 2008 | 4.818 | 4.875 | 4.687 | 4.789 | 397,491 | +0.08(+1.70%) |
Mar 31, 2008 | 4.589 | 5.052 | 4.589 | 4.709 | 732,106 | +0.07(+1.48%) |
Mar 28, 2008 | 4.847 | 4.995 | 4.629 | 4.641 | 481,103 | -0.23(-4.81%) |
Mar 27, 2008 | 4.601 | 4.967 | 4.521 | 4.875 | 516,841 | +0.30(+6.63%) |
Mar 26, 2008 | 4.549 | 4.584 | 4.429 | 4.572 | 271,099 | +0.03(+0.63%) |
Mar 25, 2008 | 4.441 | 4.549 | 4.418 | 4.544 | 139,623 | +0.11(+2.58%) |
Mar 24, 2008 | 4.538 | 4.612 | 4.344 | 4.429 | 400,760 | -0.09(-2.02%) |
Mar 21, 2008 | 4.469 | 4.595 | 4.458 | 4.521 | 759,353 | +0.00(+0.00%) |
Mar 20, 2008 | 4.469 | 4.595 | 4.458 | 4.521 | 759,353 | +0.15(+3.40%) |
Mar 19, 2008 | 4.675 | 4.704 | 4.367 | 4.372 | 354,009 | -0.29(-6.13%) |
Mar 18, 2008 | 4.578 | 4.687 | 4.487 | 4.658 | 281,170 | +0.13(+2.77%) |
Mar 17, 2008 | 4.424 | 4.698 | 4.424 | 4.532 | 302,982 | -0.01(-0.25%) |
Mar 14, 2008 | 4.515 | 4.647 | 4.452 | 4.544 | 339,599 | +0.06(+1.27%) |
Mar 13, 2008 | 4.378 | 4.509 | 4.344 | 4.487 | 540,579 | +0.09(+1.95%) |
Mar 12, 2008 | 4.607 | 4.607 | 4.401 | 4.401 | 259,585 | -0.20(-4.35%) |
Mar 11, 2008 | 4.561 | 4.612 | 4.407 | 4.601 | 308,526 | +0.14(+3.21%) |
Mar 10, 2008 | 4.567 | 4.658 | 4.389 | 4.458 | 247,956 | -0.07(-1.52%) |
Mar 07, 2008 | 4.287 | 4.601 | 4.287 | 4.527 | 281,170 | +0.19(+4.35%) |
Mar 06, 2008 | 4.618 | 4.681 | 4.315 | 4.338 | 365,522 | -0.28(-6.06%) |
Mar 05, 2008 | 4.452 | 4.698 | 4.435 | 4.618 | 372,181 | +0.17(+3.72%) |
Mar 04, 2008 | 4.612 | 4.612 | 4.429 | 4.452 | 529,757 | -0.14(-2.99%) |