Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.847 | 4.873 | 4.778 | 4.826 | 46,874 | -0.04(-0.79%) |
May 29, 2008 | 4.811 | 4.891 | 4.811 | 4.864 | 26,016 | +0.01(+0.24%) |
May 28, 2008 | 4.894 | 4.915 | 4.832 | 4.853 | 28,809 | +0.01(+0.31%) |
May 27, 2008 | 4.787 | 4.873 | 4.787 | 4.838 | 69,423 | +0.05(+1.05%) |
May 26, 2008 | 4.787 | 4.838 | 4.775 | 4.787 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.787 | 4.838 | 4.775 | 4.787 | 34,747 | -0.03(-0.68%) |
May 22, 2008 | 4.936 | 4.936 | 4.820 | 4.820 | 55,193 | -0.05(-1.03%) |
May 21, 2008 | 4.930 | 4.977 | 4.867 | 4.870 | 50,579 | -0.08(-1.62%) |
May 20, 2008 | 4.936 | 5.010 | 4.888 | 4.950 | 52,559 | +0.01(+0.30%) |
May 19, 2008 | 4.959 | 4.983 | 4.936 | 4.936 | 48,258 | -0.01(-0.30%) |
May 16, 2008 | 4.986 | 5.024 | 4.944 | 4.950 | 43,514 | -0.06(-1.18%) |
May 15, 2008 | 4.936 | 5.010 | 4.936 | 5.010 | 41,568 | +0.07(+1.50%) |
May 14, 2008 | 4.891 | 4.980 | 4.891 | 4.936 | 66,066 | +0.05(+1.03%) |
May 13, 2008 | 4.844 | 4.903 | 4.817 | 4.885 | 37,435 | -0.01(-0.12%) |
May 12, 2008 | 4.829 | 4.891 | 4.829 | 4.891 | 27,662 | +0.04(+0.89%) |
May 09, 2008 | 4.861 | 4.906 | 4.805 | 4.848 | 53,227 | -0.04(-0.85%) |
May 08, 2008 | 4.867 | 4.936 | 4.867 | 4.890 | 30,499 | +0.01(+0.16%) |
May 07, 2008 | 4.900 | 4.950 | 4.876 | 4.882 | 67,554 | -0.04(-0.84%) |
May 06, 2008 | 4.944 | 4.944 | 4.900 | 4.924 | 39,895 | +0.02(+0.48%) |
May 05, 2008 | 4.861 | 4.944 | 4.847 | 4.900 | 41,743 | -0.01(-0.30%) |
May 02, 2008 | 4.853 | 4.927 | 4.853 | 4.915 | 42,054 | +0.05(+1.10%) |
May 01, 2008 | 4.861 | 4.947 | 4.835 | 4.861 | 52,532 | +0.03(+0.61%) |
Apr 30, 2008 | 4.716 | 4.832 | 4.713 | 4.832 | 64,221 | +0.10(+2.19%) |
Apr 29, 2008 | 4.695 | 4.728 | 4.666 | 4.728 | 70,256 | +0.04(+0.95%) |
Apr 28, 2008 | 4.660 | 4.707 | 4.660 | 4.684 | 80,326 | +0.01(+0.13%) |
Apr 25, 2008 | 4.767 | 4.772 | 4.678 | 4.678 | 75,951 | -0.05(-1.07%) |
Apr 24, 2008 | 4.684 | 4.743 | 4.654 | 4.728 | 79,608 | +0.00(+0.00%) |
Apr 23, 2008 | 4.731 | 4.767 | 4.695 | 4.728 | 58,699 | -0.00(-0.06%) |
Apr 22, 2008 | 4.787 | 4.802 | 4.713 | 4.731 | 38,151 | -0.02(-0.50%) |
Apr 21, 2008 | 4.609 | 4.876 | 4.598 | 4.755 | 78,956 | +0.09(+1.97%) |
Apr 18, 2008 | 4.657 | 4.750 | 4.604 | 4.663 | 99,292 | +0.06(+1.29%) |
Apr 17, 2008 | 4.556 | 4.624 | 4.556 | 4.604 | 60,982 | +0.05(+1.04%) |
Apr 16, 2008 | 4.482 | 4.589 | 4.482 | 4.556 | 46,554 | +0.09(+1.98%) |
Apr 15, 2008 | 4.562 | 4.562 | 4.446 | 4.468 | 34,409 | -0.12(-2.64%) |
Apr 14, 2008 | 4.615 | 4.636 | 4.580 | 4.589 | 28,796 | -0.07(-1.59%) |
Apr 11, 2008 | 4.654 | 4.722 | 4.636 | 4.663 | 47,903 | -0.06(-1.26%) |
Apr 10, 2008 | 4.915 | 4.915 | 4.553 | 4.722 | 205,881 | -0.13(-2.75%) |
Apr 09, 2008 | 4.941 | 5.001 | 4.781 | 4.855 | 120,535 | -0.10(-1.97%) |
Apr 08, 2008 | 4.855 | 5.010 | 4.817 | 4.953 | 100,530 | +0.11(+2.33%) |
Apr 07, 2008 | 4.906 | 4.921 | 4.826 | 4.841 | 144,723 | -0.05(-0.97%) |
Apr 04, 2008 | 4.684 | 5.339 | 4.684 | 4.888 | 605,207 | +0.15(+3.26%) |
Apr 03, 2008 | 4.601 | 4.743 | 4.577 | 4.734 | 121,783 | +0.12(+2.50%) |
Apr 02, 2008 | 4.577 | 4.651 | 4.577 | 4.618 | 31,036 | +0.06(+1.23%) |
Apr 01, 2008 | 4.535 | 4.586 | 4.485 | 4.562 | 31,710 | +0.04(+0.92%) |
Mar 31, 2008 | 4.595 | 4.639 | 4.482 | 4.521 | 62,072 | -0.06(-1.23%) |
Mar 28, 2008 | 4.654 | 4.669 | 4.577 | 4.577 | 44,867 | -0.09(-1.97%) |
Mar 27, 2008 | 4.595 | 4.684 | 4.595 | 4.669 | 80,120 | +0.07(+1.61%) |
Mar 26, 2008 | 4.559 | 4.595 | 4.506 | 4.595 | 90,072 | +0.01(+0.26%) |
Mar 25, 2008 | 4.580 | 4.583 | 4.506 | 4.583 | 57,872 | +0.01(+0.26%) |
Mar 24, 2008 | 4.491 | 4.574 | 4.491 | 4.571 | 62,693 | +0.12(+2.80%) |
Mar 21, 2008 | 4.452 | 4.452 | 4.352 | 4.446 | 76,578 | +0.00(+0.00%) |
Mar 20, 2008 | 4.452 | 4.452 | 4.352 | 4.446 | 76,578 | +0.00(+0.07%) |
Mar 19, 2008 | 4.387 | 4.485 | 4.384 | 4.443 | 89,411 | +0.04(+0.94%) |
Mar 18, 2008 | 4.337 | 4.476 | 4.313 | 4.402 | 92,771 | +0.08(+1.92%) |
Mar 17, 2008 | 4.417 | 4.417 | 4.242 | 4.319 | 40,482 | -0.10(-2.35%) |
Mar 14, 2008 | 4.476 | 4.476 | 4.263 | 4.423 | 133,590 | -0.00(-0.07%) |
Mar 13, 2008 | 4.150 | 4.446 | 4.123 | 4.426 | 186,892 | +0.04(+0.81%) |
Mar 12, 2008 | 4.509 | 4.521 | 4.360 | 4.390 | 109,976 | -0.18(-3.89%) |
Mar 11, 2008 | 4.260 | 4.577 | 4.260 | 4.568 | 157,650 | +0.37(+8.83%) |
Mar 10, 2008 | 4.171 | 4.515 | 4.171 | 4.197 | 176,097 | +0.04(+0.85%) |
Mar 07, 2008 | 4.040 | 4.180 | 4.017 | 4.162 | 81,976 | +0.12(+3.01%) |
Mar 06, 2008 | 4.168 | 4.168 | 3.990 | 4.040 | 47,229 | -0.11(-2.57%) |
Mar 05, 2008 | 4.194 | 4.280 | 4.141 | 4.147 | 51,614 | -0.01(-0.21%) |
Mar 04, 2008 | 3.919 | 4.194 | 3.919 | 4.156 | 105,253 | -0.02(-0.57%) |