Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.000 | 5.060 | 4.800 | 4.930 | 383,785 | -0.07(-1.40%) |
May 29, 2008 | 4.740 | 5.010 | 4.740 | 5.000 | 274,273 | +0.24(+5.04%) |
May 28, 2008 | 4.700 | 4.830 | 4.700 | 4.760 | 325,087 | +0.04(+0.85%) |
May 27, 2008 | 4.680 | 4.780 | 4.680 | 4.720 | 138,584 | +0.04(+0.85%) |
May 26, 2008 | 4.950 | 4.990 | 4.670 | 4.680 | 226,896 | +0.00(+0.00%) |
May 23, 2008 | 4.950 | 4.990 | 4.670 | 4.680 | 226,896 | -0.30(-6.02%) |
May 22, 2008 | 4.990 | 5.000 | 4.950 | 4.980 | 152,207 | +0.05(+1.01%) |
May 21, 2008 | 4.990 | 5.000 | 4.900 | 4.930 | 191,178 | -0.04(-0.80%) |
May 20, 2008 | 4.770 | 5.000 | 4.690 | 4.970 | 288,722 | +0.20(+4.19%) |
May 19, 2008 | 4.770 | 4.850 | 4.640 | 4.770 | 230,830 | -0.02(-0.42%) |
May 16, 2008 | 4.710 | 4.810 | 4.650 | 4.790 | 302,376 | +0.12(+2.57%) |
May 15, 2008 | 4.690 | 4.750 | 4.530 | 4.670 | 530,372 | -0.05(-1.06%) |
May 14, 2008 | 4.930 | 4.950 | 4.700 | 4.720 | 244,063 | -0.21(-4.26%) |
May 13, 2008 | 4.880 | 5.090 | 4.880 | 4.930 | 165,344 | +0.05(+1.02%) |
May 12, 2008 | 4.870 | 4.960 | 4.800 | 4.880 | 238,797 | +0.04(+0.83%) |
May 09, 2008 | 4.560 | 4.850 | 4.500 | 4.840 | 315,710 | +0.23(+4.99%) |
May 08, 2008 | 4.630 | 4.650 | 4.510 | 4.610 | 387,121 | -0.06(-1.28%) |
May 07, 2008 | 4.930 | 4.930 | 4.650 | 4.670 | 398,785 | -0.27(-5.47%) |
May 06, 2008 | 5.000 | 5.040 | 4.900 | 4.940 | 305,912 | -0.07(-1.40%) |
May 05, 2008 | 5.250 | 5.250 | 4.990 | 5.010 | 636,352 | -0.22(-4.21%) |
May 02, 2008 | 5.430 | 5.470 | 5.220 | 5.230 | 499,777 | -0.24(-4.39%) |
May 01, 2008 | 5.220 | 5.510 | 5.210 | 5.470 | 450,967 | +0.04(+0.74%) |
Apr 30, 2008 | 5.660 | 5.670 | 5.310 | 5.430 | 422,804 | -0.14(-2.51%) |
Apr 29, 2008 | 5.720 | 5.720 | 5.550 | 5.570 | 207,711 | -0.11(-1.94%) |
Apr 28, 2008 | 5.660 | 5.850 | 5.660 | 5.680 | 334,110 | +0.03(+0.53%) |
Apr 25, 2008 | 5.650 | 5.720 | 5.570 | 5.650 | 167,008 | +0.01(+0.18%) |
Apr 24, 2008 | 5.610 | 5.740 | 5.530 | 5.640 | 231,878 | +0.05(+0.89%) |
Apr 23, 2008 | 5.610 | 5.630 | 5.500 | 5.590 | 153,925 | -0.02(-0.36%) |
Apr 22, 2008 | 5.570 | 5.680 | 5.500 | 5.610 | 238,794 | +0.02(+0.36%) |
Apr 21, 2008 | 5.600 | 5.680 | 5.500 | 5.590 | 172,876 | +0.02(+0.36%) |
Apr 18, 2008 | 5.570 | 5.640 | 5.500 | 5.570 | 350,287 | +0.09(+1.64%) |
Apr 17, 2008 | 5.670 | 5.700 | 5.440 | 5.480 | 501,104 | -0.21(-3.69%) |
Apr 16, 2008 | 5.570 | 5.740 | 5.570 | 5.690 | 491,523 | +0.18(+3.27%) |
Apr 15, 2008 | 5.750 | 5.770 | 5.500 | 5.510 | 376,551 | -0.21(-3.67%) |
Apr 14, 2008 | 5.900 | 6.070 | 5.720 | 5.720 | 442,764 | -0.14(-2.39%) |
Apr 11, 2008 | 5.500 | 6.100 | 5.500 | 5.860 | 904,054 | +0.32(+5.78%) |
Apr 10, 2008 | 5.420 | 5.580 | 5.400 | 5.540 | 239,945 | +0.14(+2.59%) |
Apr 09, 2008 | 5.490 | 5.550 | 5.310 | 5.400 | 260,155 | -0.07(-1.28%) |
Apr 08, 2008 | 5.390 | 5.500 | 5.300 | 5.470 | 192,399 | +0.03(+0.55%) |
Apr 07, 2008 | 5.530 | 5.550 | 5.390 | 5.440 | 181,464 | -0.06(-1.09%) |
Apr 04, 2008 | 5.320 | 5.590 | 5.300 | 5.500 | 186,618 | +0.19(+3.58%) |
Apr 03, 2008 | 5.320 | 5.390 | 5.200 | 5.310 | 194,819 | -0.07(-1.30%) |
Apr 02, 2008 | 5.310 | 5.410 | 5.150 | 5.380 | 330,350 | +0.10(+1.89%) |
Apr 01, 2008 | 5.250 | 5.345 | 5.055 | 5.280 | 661,443 | -0.12(-2.22%) |
Mar 31, 2008 | 5.460 | 5.600 | 5.340 | 5.400 | 292,819 | -0.13(-2.35%) |
Mar 28, 2008 | 5.700 | 5.870 | 5.520 | 5.530 | 229,299 | -0.17(-2.98%) |
Mar 27, 2008 | 5.650 | 5.760 | 5.530 | 5.700 | 202,327 | +0.05(+0.88%) |
Mar 26, 2008 | 5.460 | 5.650 | 5.370 | 5.650 | 274,883 | +0.17(+3.10%) |
Mar 25, 2008 | 5.260 | 5.500 | 5.200 | 5.480 | 395,889 | +0.23(+4.38%) |
Mar 24, 2008 | 5.010 | 5.280 | 5.010 | 5.250 | 475,523 | +0.25(+5.00%) |
Mar 21, 2008 | 5.210 | 5.210 | 4.987 | 5.000 | 907,425 | +0.00(+0.00%) |
Mar 20, 2008 | 5.210 | 5.210 | 4.987 | 5.000 | 907,425 | -0.11(-2.15%) |
Mar 19, 2008 | 5.220 | 5.290 | 5.070 | 5.110 | 222,204 | -0.10(-1.92%) |
Mar 18, 2008 | 5.040 | 5.250 | 4.860 | 5.210 | 396,093 | +0.28(+5.68%) |
Mar 17, 2008 | 4.950 | 5.160 | 4.870 | 4.930 | 275,609 | -0.17(-3.33%) |
Mar 14, 2008 | 5.220 | 5.250 | 5.000 | 5.100 | 317,973 | -0.06(-1.16%) |
Mar 13, 2008 | 4.960 | 5.350 | 4.870 | 5.160 | 543,762 | +0.16(+3.20%) |
Mar 12, 2008 | 5.010 | 5.140 | 4.960 | 5.000 | 293,399 | +0.00(+0.00%) |
Mar 11, 2008 | 5.100 | 5.100 | 4.750 | 5.000 | 594,814 | +0.03(+0.60%) |
Mar 10, 2008 | 5.020 | 5.050 | 4.710 | 4.970 | 604,064 | -0.05(-1.00%) |
Mar 07, 2008 | 4.970 | 5.040 | 4.950 | 5.020 | 483,809 | +0.01(+0.20%) |
Mar 06, 2008 | 5.070 | 5.170 | 4.970 | 5.010 | 347,530 | -0.05(-0.99%) |
Mar 05, 2008 | 5.090 | 5.110 | 5.030 | 5.060 | 221,448 | -0.04(-0.78%) |
Mar 04, 2008 | 4.990 | 5.100 | 4.920 | 5.100 | 391,583 | +0.05(+0.99%) |