Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.318 | 4.352 | 4.287 | 4.335 | 10,100,919 | +0.01(+0.28%) |
May 29, 2008 | 4.278 | 4.373 | 4.263 | 4.323 | 9,184,581 | +0.04(+0.95%) |
May 28, 2008 | 4.275 | 4.326 | 4.263 | 4.282 | 32,681,530 | +0.03(+0.62%) |
May 27, 2008 | 4.215 | 4.266 | 4.215 | 4.256 | 14,427,991 | +0.03(+0.62%) |
May 26, 2008 | 4.318 | 4.330 | 4.218 | 4.230 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.318 | 4.330 | 4.218 | 4.230 | 17,734,778 | -0.12(-2.81%) |
May 22, 2008 | 4.314 | 4.361 | 4.306 | 4.352 | 13,991,961 | +0.04(+0.89%) |
May 21, 2008 | 4.369 | 4.424 | 4.311 | 4.314 | 10,320,112 | -0.04(-0.94%) |
May 20, 2008 | 4.373 | 4.433 | 4.340 | 4.354 | 9,304,940 | -0.02(-0.55%) |
May 19, 2008 | 4.345 | 4.393 | 4.338 | 4.378 | 5,688,774 | +0.03(+0.61%) |
May 16, 2008 | 4.364 | 4.364 | 4.323 | 4.352 | 6,925,740 | +0.02(+0.44%) |
May 15, 2008 | 4.333 | 4.352 | 4.309 | 4.333 | 6,429,270 | -0.01(-0.22%) |
May 14, 2008 | 4.302 | 4.369 | 4.280 | 4.342 | 6,472,426 | +0.04(+1.00%) |
May 13, 2008 | 4.318 | 4.352 | 4.280 | 4.299 | 8,057,478 | -0.02(-0.39%) |
May 12, 2008 | 4.270 | 4.323 | 4.254 | 4.316 | 5,406,653 | +0.05(+1.12%) |
May 09, 2008 | 4.242 | 4.290 | 4.206 | 4.268 | 2,993,261 | +0.01(+0.34%) |
May 08, 2008 | 4.258 | 4.282 | 4.208 | 4.254 | 8,055,567 | +0.03(+0.79%) |
May 07, 2008 | 4.309 | 4.330 | 4.213 | 4.220 | 6,663,065 | -0.08(-1.84%) |
May 06, 2008 | 4.258 | 4.309 | 4.222 | 4.299 | 7,821,476 | +0.03(+0.67%) |
May 05, 2008 | 4.302 | 4.326 | 4.244 | 4.270 | 7,957,588 | -0.03(-0.72%) |
May 02, 2008 | 4.433 | 4.433 | 4.285 | 4.302 | 15,999,919 | -0.09(-2.07%) |
May 01, 2008 | 4.287 | 4.393 | 4.287 | 4.393 | 7,731,333 | +0.10(+2.40%) |
Apr 30, 2008 | 4.342 | 4.376 | 4.285 | 4.290 | 7,255,582 | -0.06(-1.38%) |
Apr 29, 2008 | 4.364 | 4.386 | 4.345 | 4.349 | 6,560,758 | -0.01(-0.27%) |
Apr 28, 2008 | 4.390 | 4.395 | 4.354 | 4.361 | 6,807,693 | -0.05(-1.09%) |
Apr 25, 2008 | 4.457 | 4.505 | 4.390 | 4.409 | 7,573,402 | -0.04(-0.81%) |
Apr 24, 2008 | 4.441 | 4.491 | 4.393 | 4.445 | 8,037,711 | +0.03(+0.60%) |
Apr 23, 2008 | 4.409 | 4.460 | 4.393 | 4.419 | 4,541,400 | +0.03(+0.77%) |
Apr 22, 2008 | 4.361 | 4.419 | 4.361 | 4.385 | 5,515,161 | -0.02(-0.38%) |
Apr 21, 2008 | 4.426 | 4.436 | 4.376 | 4.402 | 7,325,770 | -0.04(-0.86%) |
Apr 18, 2008 | 4.414 | 4.448 | 4.383 | 4.441 | 9,895,483 | +0.06(+1.48%) |
Apr 17, 2008 | 4.357 | 4.395 | 4.344 | 4.376 | 5,483,251 | +0.01(+0.27%) |
Apr 16, 2008 | 4.299 | 4.369 | 4.261 | 4.364 | 7,953,694 | +0.09(+2.19%) |
Apr 15, 2008 | 4.227 | 4.282 | 4.213 | 4.270 | 6,117,839 | +0.05(+1.19%) |
Apr 14, 2008 | 4.234 | 4.242 | 4.201 | 4.220 | 9,949,893 | +0.00(+0.06%) |
Apr 11, 2008 | 4.206 | 4.246 | 4.196 | 4.218 | 8,134,986 | -0.01(-0.34%) |
Apr 10, 2008 | 4.278 | 4.287 | 4.203 | 4.232 | 9,356,696 | -0.02(-0.51%) |
Apr 09, 2008 | 4.218 | 4.278 | 4.218 | 4.254 | 6,214,337 | -0.00(-0.06%) |
Apr 08, 2008 | 4.237 | 4.290 | 4.234 | 4.256 | 7,794,044 | -0.00(-0.06%) |
Apr 07, 2008 | 4.261 | 4.306 | 4.249 | 4.258 | 7,235,127 | -0.00(-0.06%) |
Apr 04, 2008 | 4.328 | 4.342 | 4.251 | 4.261 | 7,836,390 | -0.04(-0.84%) |
Apr 03, 2008 | 4.304 | 4.349 | 4.285 | 4.297 | 6,421,876 | -0.02(-0.55%) |
Apr 02, 2008 | 4.292 | 4.373 | 4.266 | 4.321 | 8,024,679 | +0.05(+1.12%) |
Apr 01, 2008 | 4.170 | 4.280 | 4.146 | 4.273 | 12,419,394 | +0.14(+3.42%) |
Mar 31, 2008 | 4.093 | 4.139 | 4.069 | 4.131 | 9,315,305 | +0.05(+1.29%) |
Mar 28, 2008 | 4.143 | 4.167 | 4.064 | 4.079 | 7,939,323 | -0.05(-1.28%) |
Mar 27, 2008 | 4.196 | 4.215 | 4.127 | 4.131 | 6,399,029 | -0.04(-0.98%) |
Mar 26, 2008 | 4.167 | 4.208 | 4.158 | 4.172 | 4,737,154 | -0.01(-0.23%) |
Mar 25, 2008 | 4.189 | 4.222 | 4.160 | 4.182 | 4,899,192 | +0.01(+0.23%) |
Mar 24, 2008 | 4.218 | 4.222 | 4.151 | 4.172 | 5,593,557 | -0.02(-0.46%) |
Mar 21, 2008 | 4.153 | 4.219 | 4.115 | 4.191 | 8,338,518 | +0.00(+0.00%) |
Mar 20, 2008 | 4.153 | 4.219 | 4.115 | 4.191 | 8,338,518 | +0.04(+0.98%) |
Mar 19, 2008 | 4.215 | 4.282 | 4.151 | 4.151 | 8,481,098 | -0.05(-1.25%) |
Mar 18, 2008 | 4.184 | 4.208 | 4.129 | 4.203 | 8,748,126 | +0.08(+1.86%) |
Mar 17, 2008 | 4.026 | 4.148 | 4.026 | 4.127 | 11,295,405 | +0.01(+0.23%) |
Mar 14, 2008 | 4.211 | 4.211 | 4.062 | 4.117 | 12,883,036 | -0.07(-1.72%) |
Mar 13, 2008 | 4.153 | 4.208 | 4.103 | 4.189 | 9,159,573 | +0.01(+0.17%) |
Mar 12, 2008 | 4.218 | 4.275 | 4.175 | 4.182 | 7,923,850 | -0.04(-0.85%) |
Mar 11, 2008 | 4.163 | 4.222 | 4.127 | 4.218 | 9,735,102 | +0.10(+2.44%) |
Mar 10, 2008 | 4.131 | 4.177 | 4.103 | 4.117 | 7,665,256 | -0.02(-0.58%) |
Mar 07, 2008 | 4.103 | 4.163 | 4.076 | 4.141 | 8,894,143 | +0.01(+0.17%) |
Mar 06, 2008 | 4.256 | 4.256 | 4.131 | 4.134 | 9,264,216 | -0.12(-2.87%) |
Mar 05, 2008 | 4.316 | 4.316 | 4.199 | 4.256 | 10,538,154 | -0.02(-0.50%) |
Mar 04, 2008 | 4.165 | 4.282 | 4.153 | 4.278 | 13,189,722 | +0.08(+1.88%) |