Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.583 | 4.583 | 4.540 | 4.559 | 9,553 | +0.15(+3.36%) |
May 29, 2008 | 4.382 | 4.420 | 4.382 | 4.411 | 9,210 | -0.00(-0.11%) |
May 28, 2008 | 4.377 | 4.415 | 4.377 | 4.415 | 3,955 | +0.06(+1.32%) |
May 27, 2008 | 4.358 | 4.358 | 4.358 | 4.358 | 1,045 | -0.00(-0.11%) |
May 26, 2008 | 4.377 | 4.377 | 4.363 | 4.363 | 7,734 | +0.00(+0.00%) |
May 23, 2008 | 4.377 | 4.377 | 4.363 | 4.363 | 7,734 | -0.01(-0.33%) |
May 22, 2008 | 4.511 | 4.511 | 4.377 | 4.377 | 20,234 | +0.02(+0.55%) |
May 21, 2008 | 4.377 | 4.377 | 4.353 | 4.353 | 16,171 | -0.05(-1.09%) |
May 20, 2008 | 4.411 | 4.458 | 4.377 | 4.401 | 15,863 | -0.00(-0.11%) |
May 19, 2008 | 4.420 | 4.420 | 4.382 | 4.406 | 2,111 | -0.01(-0.32%) |
May 16, 2008 | 4.425 | 4.473 | 4.382 | 4.420 | 6,584 | -0.07(-1.49%) |
May 15, 2008 | 4.487 | 4.487 | 4.487 | 4.487 | 712 | +0.00(+0.00%) |
May 14, 2008 | 4.487 | 4.487 | 4.487 | 4.487 | 0 | +0.00(+0.00%) |
May 13, 2008 | 4.363 | 4.487 | 4.363 | 4.487 | 3,240 | +0.12(+2.85%) |
May 12, 2008 | 4.363 | 4.363 | 4.363 | 4.363 | 2,926 | -0.10(-2.15%) |
May 09, 2008 | 4.296 | 4.478 | 4.291 | 4.458 | 2,656 | +0.20(+4.72%) |
May 08, 2008 | 4.305 | 4.305 | 4.248 | 4.258 | 37,645 | -0.11(-2.63%) |
May 07, 2008 | 4.353 | 4.372 | 4.339 | 4.372 | 24,666 | +0.03(+0.66%) |
May 06, 2008 | 4.387 | 4.392 | 4.344 | 4.344 | 2,299 | +0.01(+0.33%) |
May 05, 2008 | 4.449 | 4.449 | 4.310 | 4.329 | 13,179 | -0.16(-3.62%) |
May 02, 2008 | 4.549 | 4.760 | 4.243 | 4.492 | 151,440 | -0.40(-8.21%) |
May 01, 2008 | 4.879 | 5.018 | 4.879 | 4.894 | 24,873 | -0.08(-1.63%) |
Apr 30, 2008 | 4.879 | 4.975 | 4.879 | 4.975 | 7,316 | +0.04(+0.87%) |
Apr 29, 2008 | 4.985 | 4.985 | 4.932 | 4.932 | 13,999 | -0.06(-1.15%) |
Apr 28, 2008 | 5.023 | 5.233 | 4.989 | 4.989 | 21,740 | -0.09(-1.70%) |
Apr 25, 2008 | 5.057 | 5.076 | 5.057 | 5.076 | 1,463 | -0.19(-3.55%) |
Apr 24, 2008 | 5.348 | 5.382 | 5.262 | 5.262 | 6,404 | -0.08(-1.54%) |
Apr 23, 2008 | 5.377 | 5.382 | 5.023 | 5.344 | 4,858 | +0.08(+1.56%) |
Apr 22, 2008 | 5.028 | 5.568 | 5.028 | 5.262 | 10,681 | +0.16(+3.19%) |
Apr 21, 2008 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Apr 18, 2008 | 5.291 | 5.291 | 4.999 | 5.100 | 6,329 | +0.03(+0.66%) |
Apr 17, 2008 | 5.066 | 5.066 | 5.066 | 5.066 | 1,045 | +0.04(+0.76%) |
Apr 16, 2008 | 5.157 | 5.157 | 5.028 | 5.028 | 627 | -0.24(-4.63%) |
Apr 15, 2008 | 5.272 | 5.272 | 5.272 | 5.272 | 0 | +0.00(+0.00%) |
Apr 14, 2008 | 5.272 | 5.272 | 5.272 | 5.272 | 209 | -0.18(-3.33%) |
Apr 11, 2008 | 5.454 | 5.454 | 5.454 | 5.454 | 209 | +0.07(+1.33%) |
Apr 10, 2008 | 5.023 | 5.592 | 5.023 | 5.382 | 3,645 | +0.12(+2.27%) |
Apr 09, 2008 | 5.076 | 5.597 | 5.076 | 5.262 | 3,227 | +0.00(+0.00%) |
Apr 08, 2008 | 5.262 | 5.262 | 5.262 | 5.262 | 17,162 | +0.07(+1.38%) |
Apr 07, 2008 | 4.616 | 5.214 | 4.473 | 5.190 | 4,193 | +0.10(+1.88%) |
Apr 04, 2008 | 4.980 | 5.095 | 4.980 | 5.095 | 627 | +0.07(+1.33%) |
Apr 03, 2008 | 5.262 | 5.262 | 5.023 | 5.028 | 15,199 | -0.16(-3.13%) |
Apr 02, 2008 | 5.214 | 5.214 | 5.162 | 5.190 | 5,675 | -0.07(-1.36%) |
Apr 01, 2008 | 5.162 | 5.262 | 5.162 | 5.262 | 3,699 | +0.12(+2.33%) |
Mar 31, 2008 | 5.143 | 5.143 | 5.143 | 5.143 | 1,463 | +0.12(+2.38%) |
Mar 28, 2008 | 5.013 | 5.023 | 5.013 | 5.023 | 2,717 | +0.07(+1.45%) |
Mar 27, 2008 | 4.903 | 5.018 | 4.903 | 4.951 | 7,734 | -0.21(-4.08%) |
Mar 26, 2008 | 5.162 | 5.162 | 5.162 | 5.162 | 0 | +0.00(+0.00%) |
Mar 25, 2008 | 4.784 | 5.162 | 4.784 | 5.162 | 89,533 | +0.37(+7.79%) |
Mar 24, 2008 | 4.865 | 4.894 | 4.789 | 4.789 | 15,872 | -0.06(-1.19%) |
Mar 21, 2008 | 4.616 | 4.903 | 4.602 | 4.846 | 8,779 | +0.00(+0.00%) |
Mar 20, 2008 | 4.616 | 4.903 | 4.602 | 4.846 | 8,779 | -0.03(-0.69%) |
Mar 19, 2008 | 4.879 | 4.899 | 4.879 | 4.879 | 2,299 | +0.00(+0.00%) |
Mar 18, 2008 | 4.927 | 4.951 | 4.789 | 4.879 | 17,051 | -0.02(-0.49%) |
Mar 17, 2008 | 4.908 | 4.908 | 4.903 | 4.903 | 4,180 | -0.12(-2.47%) |
Mar 14, 2008 | 5.023 | 5.028 | 4.999 | 5.028 | 4,540 | +0.00(+0.00%) |
Mar 13, 2008 | 5.023 | 5.028 | 5.023 | 5.028 | 627 | -0.06(-1.22%) |
Mar 12, 2008 | 5.066 | 5.128 | 5.066 | 5.090 | 1,045 | +0.11(+2.31%) |
Mar 11, 2008 | 4.956 | 5.066 | 4.899 | 4.975 | 10,140 | +0.00(+0.00%) |
Mar 10, 2008 | 5.023 | 5.056 | 4.937 | 4.975 | 14,082 | -0.08(-1.52%) |
Mar 07, 2008 | 5.047 | 5.143 | 4.918 | 5.052 | 4,757 | -0.01(-0.28%) |
Mar 06, 2008 | 4.918 | 5.095 | 4.918 | 5.066 | 3,888 | -0.10(-1.85%) |
Mar 05, 2008 | 5.090 | 5.162 | 5.090 | 5.162 | 1,463 | +0.10(+1.89%) |
Mar 04, 2008 | 5.023 | 5.090 | 5.023 | 5.066 | 2,717 | +0.03(+0.57%) |