Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.203 | 4.280 | 4.165 | 4.176 | 375,768 | -0.03(-0.78%) |
May 29, 2008 | 4.302 | 4.351 | 4.198 | 4.209 | 237,245 | -0.10(-2.28%) |
May 28, 2008 | 4.351 | 4.373 | 4.198 | 4.307 | 235,953 | -0.01(-0.25%) |
May 27, 2008 | 4.181 | 4.318 | 4.181 | 4.318 | 229,868 | +0.13(+3.13%) |
May 26, 2008 | 4.116 | 4.236 | 4.116 | 4.187 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.116 | 4.236 | 4.116 | 4.187 | 172,122 | +0.04(+1.06%) |
May 22, 2008 | 4.105 | 4.280 | 4.099 | 4.143 | 435,843 | +0.04(+1.07%) |
May 21, 2008 | 4.154 | 4.198 | 4.061 | 4.099 | 655,424 | -0.03(-0.79%) |
May 20, 2008 | 4.127 | 4.170 | 4.099 | 4.132 | 337,854 | +0.00(+0.00%) |
May 19, 2008 | 4.154 | 4.165 | 4.088 | 4.132 | 532,474 | -0.04(-1.05%) |
May 16, 2008 | 4.132 | 4.225 | 4.099 | 4.176 | 495,847 | +0.05(+1.33%) |
May 15, 2008 | 4.143 | 4.165 | 4.105 | 4.121 | 274,619 | -0.03(-0.66%) |
May 14, 2008 | 4.143 | 4.181 | 4.127 | 4.149 | 372,414 | +0.01(+0.13%) |
May 13, 2008 | 4.094 | 4.181 | 4.072 | 4.143 | 581,402 | +0.07(+1.61%) |
May 12, 2008 | 3.963 | 4.077 | 3.946 | 4.077 | 586,238 | +0.12(+3.04%) |
May 09, 2008 | 3.979 | 4.072 | 3.908 | 3.957 | 390,252 | -0.01(-0.28%) |
May 08, 2008 | 3.979 | 4.017 | 3.837 | 3.968 | 703,417 | +0.03(+0.83%) |
May 07, 2008 | 4.072 | 4.143 | 3.935 | 3.935 | 716,813 | -0.15(-3.61%) |
May 06, 2008 | 4.099 | 4.143 | 4.056 | 4.083 | 666,077 | -0.01(-0.27%) |
May 05, 2008 | 4.187 | 4.285 | 4.072 | 4.094 | 975,806 | -0.09(-2.09%) |
May 02, 2008 | 4.149 | 4.260 | 4.045 | 4.181 | 806,035 | +0.08(+1.86%) |
May 01, 2008 | 4.099 | 4.176 | 4.006 | 4.105 | 580,828 | -0.01(-0.13%) |
Apr 30, 2008 | 4.154 | 4.269 | 4.088 | 4.110 | 604,524 | -0.04(-0.92%) |
Apr 29, 2008 | 4.362 | 4.373 | 4.088 | 4.149 | 991,476 | -0.21(-4.89%) |
Apr 28, 2008 | 4.619 | 4.701 | 4.291 | 4.362 | 779,178 | -0.38(-7.96%) |
Apr 25, 2008 | 4.733 | 4.865 | 4.657 | 4.739 | 355,774 | -0.01(-0.23%) |
Apr 24, 2008 | 4.744 | 4.832 | 4.395 | 4.750 | 1,004,265 | +0.04(+0.81%) |
Apr 23, 2008 | 4.181 | 4.854 | 4.143 | 4.712 | 1,491,531 | +0.71(+17.76%) |
Apr 22, 2008 | 4.088 | 4.127 | 3.996 | 4.001 | 251,568 | -0.12(-2.92%) |
Apr 21, 2008 | 4.072 | 4.127 | 4.006 | 4.121 | 197,375 | +0.06(+1.48%) |
Apr 18, 2008 | 4.099 | 4.176 | 3.996 | 4.061 | 304,274 | +0.02(+0.54%) |
Apr 17, 2008 | 4.192 | 4.192 | 4.028 | 4.039 | 303,429 | -0.15(-3.52%) |
Apr 16, 2008 | 4.192 | 4.198 | 4.099 | 4.187 | 163,752 | +0.05(+1.32%) |
Apr 15, 2008 | 4.067 | 4.143 | 4.012 | 4.132 | 294,316 | +0.09(+2.30%) |
Apr 14, 2008 | 4.159 | 4.214 | 4.039 | 4.039 | 534,088 | -0.17(-4.15%) |
Apr 11, 2008 | 4.263 | 4.329 | 4.198 | 4.214 | 295,225 | -0.13(-2.90%) |
Apr 10, 2008 | 4.307 | 4.476 | 4.291 | 4.340 | 219,714 | +0.04(+1.02%) |
Apr 09, 2008 | 4.558 | 4.558 | 4.241 | 4.296 | 382,010 | -0.25(-5.42%) |
Apr 08, 2008 | 4.318 | 4.558 | 4.318 | 4.542 | 194,849 | +0.16(+3.62%) |
Apr 07, 2008 | 4.411 | 4.482 | 4.373 | 4.384 | 166,855 | -0.05(-1.11%) |
Apr 04, 2008 | 4.640 | 4.640 | 4.378 | 4.433 | 283,196 | -0.19(-4.02%) |
Apr 03, 2008 | 4.651 | 4.673 | 4.564 | 4.619 | 249,916 | +0.00(+0.00%) |
Apr 02, 2008 | 4.531 | 4.646 | 4.373 | 4.619 | 430,127 | +0.04(+0.84%) |
Apr 01, 2008 | 4.608 | 4.662 | 4.482 | 4.580 | 415,641 | +0.08(+1.70%) |
Mar 31, 2008 | 4.389 | 4.832 | 4.389 | 4.504 | 765,534 | +0.07(+1.48%) |
Mar 28, 2008 | 4.635 | 4.777 | 4.427 | 4.438 | 503,070 | -0.22(-4.81%) |
Mar 27, 2008 | 4.400 | 4.750 | 4.323 | 4.662 | 540,440 | +0.29(+6.63%) |
Mar 26, 2008 | 4.351 | 4.384 | 4.236 | 4.373 | 283,478 | +0.03(+0.63%) |
Mar 25, 2008 | 4.247 | 4.351 | 4.225 | 4.345 | 145,998 | +0.11(+2.58%) |
Mar 24, 2008 | 4.340 | 4.411 | 4.154 | 4.236 | 419,059 | -0.09(-2.02%) |
Mar 21, 2008 | 4.274 | 4.395 | 4.263 | 4.323 | 794,025 | +0.00(+0.00%) |
Mar 20, 2008 | 4.274 | 4.395 | 4.263 | 4.323 | 794,025 | +0.14(+3.40%) |
Mar 19, 2008 | 4.471 | 4.498 | 4.176 | 4.181 | 370,173 | -0.27(-6.13%) |
Mar 18, 2008 | 4.378 | 4.482 | 4.291 | 4.455 | 294,009 | +0.12(+2.77%) |
Mar 17, 2008 | 4.231 | 4.493 | 4.231 | 4.334 | 316,816 | -0.01(-0.25%) |
Mar 14, 2008 | 4.318 | 4.444 | 4.258 | 4.345 | 355,105 | +0.05(+1.27%) |
Mar 13, 2008 | 4.187 | 4.313 | 4.154 | 4.291 | 565,262 | +0.08(+1.95%) |
Mar 12, 2008 | 4.405 | 4.405 | 4.209 | 4.209 | 271,437 | -0.19(-4.35%) |
Mar 11, 2008 | 4.362 | 4.411 | 4.214 | 4.400 | 322,614 | +0.14(+3.20%) |
Mar 10, 2008 | 4.367 | 4.455 | 4.198 | 4.263 | 259,278 | -0.07(-1.52%) |
Mar 07, 2008 | 4.099 | 4.400 | 4.099 | 4.329 | 294,009 | +0.18(+4.35%) |
Mar 06, 2008 | 4.416 | 4.476 | 4.127 | 4.149 | 382,211 | -0.27(-6.06%) |
Mar 05, 2008 | 4.258 | 4.493 | 4.241 | 4.416 | 389,175 | +0.16(+3.72%) |
Mar 04, 2008 | 4.411 | 4.411 | 4.236 | 4.258 | 553,946 | -0.13(-2.99%) |