Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.120 | 4.120 | 3.972 | 3.988 | 610,520 | -0.12(-2.87%) |
May 29, 2008 | 4.134 | 4.242 | 4.030 | 4.106 | 632,735 | -0.04(-1.01%) |
May 28, 2008 | 4.004 | 4.162 | 4.004 | 4.148 | 1,098,125 | +0.17(+4.17%) |
May 27, 2008 | 3.792 | 4.004 | 3.758 | 3.982 | 448,375 | +0.20(+5.34%) |
May 26, 2008 | 3.632 | 3.803 | 3.574 | 3.780 | 731,270 | +0.00(+0.00%) |
May 23, 2008 | 3.632 | 3.803 | 3.574 | 3.780 | 731,270 | +0.12(+3.39%) |
May 22, 2008 | 3.658 | 3.732 | 3.636 | 3.656 | 433,900 | +0.00(+0.05%) |
May 21, 2008 | 3.730 | 3.774 | 3.608 | 3.654 | 412,480 | -0.06(-1.67%) |
May 20, 2008 | 3.712 | 3.784 | 3.662 | 3.716 | 330,515 | -0.02(-0.54%) |
May 19, 2008 | 3.810 | 3.810 | 3.640 | 3.736 | 860,455 | -0.08(-2.10%) |
May 16, 2008 | 4.004 | 4.004 | 3.740 | 3.816 | 732,465 | -0.18(-4.60%) |
May 15, 2008 | 3.904 | 4.000 | 3.880 | 4.000 | 394,640 | +0.09(+2.25%) |
May 14, 2008 | 4.002 | 4.002 | 3.906 | 3.912 | 354,620 | -0.08(-2.05%) |
May 13, 2008 | 4.082 | 4.118 | 3.970 | 3.994 | 382,750 | -0.08(-2.06%) |
May 12, 2008 | 3.986 | 4.088 | 3.968 | 4.078 | 749,435 | +0.09(+2.31%) |
May 09, 2008 | 4.144 | 4.172 | 3.908 | 3.986 | 740,620 | -0.21(-5.05%) |
May 08, 2008 | 4.174 | 4.342 | 4.122 | 4.198 | 865,380 | +0.05(+1.11%) |
May 07, 2008 | 4.616 | 4.726 | 4.104 | 4.152 | 1,631,175 | -0.81(-16.26%) |
May 06, 2008 | 4.930 | 5.000 | 4.852 | 4.958 | 743,045 | -0.01(-0.28%) |
May 05, 2008 | 4.968 | 5.148 | 4.966 | 4.972 | 607,225 | +0.04(+0.85%) |
May 02, 2008 | 5.126 | 5.126 | 4.618 | 4.930 | 1,350,215 | -0.15(-2.88%) |
May 01, 2008 | 5.030 | 5.168 | 5.030 | 5.076 | 520,170 | +0.05(+1.04%) |
Apr 30, 2008 | 5.038 | 5.200 | 5.004 | 5.024 | 472,465 | +0.01(+0.20%) |
Apr 29, 2008 | 4.930 | 5.050 | 4.922 | 5.014 | 378,430 | +0.10(+2.04%) |
Apr 28, 2008 | 4.956 | 5.142 | 4.904 | 4.914 | 677,750 | -0.01(-0.28%) |
Apr 25, 2008 | 4.950 | 4.986 | 4.774 | 4.928 | 455,150 | +0.01(+0.16%) |
Apr 24, 2008 | 4.840 | 5.002 | 4.776 | 4.920 | 917,965 | +0.09(+1.91%) |
Apr 23, 2008 | 4.754 | 4.830 | 4.696 | 4.828 | 570,015 | +0.10(+2.03%) |
Apr 22, 2008 | 4.800 | 4.834 | 4.716 | 4.732 | 571,405 | -0.08(-1.66%) |
Apr 21, 2008 | 4.872 | 5.022 | 4.740 | 4.812 | 297,930 | -0.09(-1.84%) |
Apr 18, 2008 | 4.770 | 4.964 | 4.770 | 4.902 | 314,945 | +0.23(+4.88%) |
Apr 17, 2008 | 4.688 | 4.770 | 4.398 | 4.674 | 290,095 | -0.04(-0.93%) |
Apr 16, 2008 | 4.688 | 4.720 | 4.620 | 4.718 | 335,555 | +0.09(+1.86%) |
Apr 15, 2008 | 4.354 | 4.718 | 4.308 | 4.632 | 771,620 | +0.30(+6.88%) |
Apr 14, 2008 | 4.326 | 4.520 | 4.214 | 4.334 | 470,835 | -0.00(-0.05%) |
Apr 11, 2008 | 4.516 | 4.718 | 4.316 | 4.336 | 392,215 | -0.24(-5.33%) |
Apr 10, 2008 | 4.542 | 4.590 | 4.490 | 4.580 | 422,920 | +0.05(+1.19%) |
Apr 09, 2008 | 4.676 | 4.678 | 4.446 | 4.526 | 300,880 | -0.13(-2.88%) |
Apr 08, 2008 | 4.618 | 4.790 | 4.584 | 4.660 | 371,410 | -0.05(-1.06%) |
Apr 07, 2008 | 4.796 | 4.898 | 4.694 | 4.710 | 345,180 | -0.04(-0.93%) |
Apr 04, 2008 | 4.834 | 4.902 | 4.732 | 4.754 | 292,465 | -0.05(-0.96%) |
Apr 03, 2008 | 4.788 | 4.906 | 4.726 | 4.800 | 376,885 | -0.02(-0.46%) |
Apr 02, 2008 | 4.630 | 4.938 | 4.630 | 4.822 | 721,755 | +0.17(+3.74%) |
Apr 01, 2008 | 4.606 | 4.676 | 4.568 | 4.648 | 762,250 | +0.06(+1.22%) |
Mar 31, 2008 | 4.530 | 4.624 | 4.422 | 4.592 | 358,660 | +0.08(+1.73%) |
Mar 28, 2008 | 4.630 | 4.724 | 4.470 | 4.514 | 346,970 | -0.10(-2.17%) |
Mar 27, 2008 | 4.790 | 4.792 | 4.586 | 4.614 | 537,580 | -0.18(-3.75%) |
Mar 26, 2008 | 4.598 | 4.820 | 4.572 | 4.794 | 608,555 | +0.17(+3.68%) |
Mar 25, 2008 | 4.660 | 5.134 | 4.552 | 4.624 | 1,451,165 | -0.03(-0.56%) |
Mar 24, 2008 | 4.428 | 4.656 | 4.380 | 4.650 | 594,130 | +0.25(+5.63%) |
Mar 21, 2008 | 3.978 | 4.402 | 3.904 | 4.402 | 1,777,415 | +0.00(+0.00%) |
Mar 20, 2008 | 3.978 | 4.402 | 3.904 | 4.402 | 1,777,415 | +0.49(+12.53%) |
Mar 19, 2008 | 4.042 | 4.190 | 3.904 | 3.912 | 926,635 | -0.09(-2.30%) |
Mar 18, 2008 | 3.936 | 4.216 | 3.910 | 4.004 | 1,309,470 | +0.17(+4.54%) |
Mar 17, 2008 | 3.952 | 4.054 | 3.818 | 3.830 | 651,870 | -0.23(-5.62%) |
Mar 14, 2008 | 4.250 | 4.316 | 4.040 | 4.058 | 809,240 | -0.14(-3.24%) |
Mar 13, 2008 | 4.388 | 4.434 | 3.990 | 4.194 | 949,355 | -0.25(-5.71%) |
Mar 12, 2008 | 3.992 | 4.598 | 3.982 | 4.448 | 2,537,165 | +0.56(+14.46%) |
Mar 11, 2008 | 3.836 | 4.044 | 3.578 | 3.886 | 830,660 | +0.19(+5.03%) |
Mar 10, 2008 | 3.658 | 3.904 | 3.640 | 3.700 | 707,150 | +0.06(+1.70%) |
Mar 07, 2008 | 3.776 | 3.882 | 3.588 | 3.638 | 873,730 | -0.19(-4.86%) |
Mar 06, 2008 | 4.068 | 4.084 | 3.814 | 3.824 | 751,805 | -0.27(-6.69%) |
Mar 05, 2008 | 4.040 | 4.098 | 3.994 | 4.098 | 245,395 | +0.09(+2.14%) |
Mar 04, 2008 | 4.046 | 4.096 | 3.982 | 4.012 | 360,065 | -0.08(-2.05%) |