Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.203 | 4.280 | 4.165 | 4.176 | 375,763 | -0.03(-0.78%) |
May 29, 2008 | 4.302 | 4.351 | 4.198 | 4.209 | 237,242 | -0.10(-2.28%) |
May 28, 2008 | 4.351 | 4.373 | 4.198 | 4.307 | 235,950 | -0.01(-0.25%) |
May 27, 2008 | 4.181 | 4.318 | 4.181 | 4.318 | 229,865 | +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 | 172,120 | +0.04(+1.06%) |
May 22, 2008 | 4.105 | 4.280 | 4.099 | 4.143 | 435,837 | +0.04(+1.07%) |
May 21, 2008 | 4.154 | 4.198 | 4.061 | 4.099 | 655,416 | -0.03(-0.79%) |
May 20, 2008 | 4.127 | 4.170 | 4.099 | 4.132 | 337,850 | +0.00(+0.00%) |
May 19, 2008 | 4.154 | 4.165 | 4.088 | 4.132 | 532,468 | -0.04(-1.05%) |
May 16, 2008 | 4.132 | 4.225 | 4.099 | 4.176 | 495,841 | +0.05(+1.33%) |
May 15, 2008 | 4.143 | 4.165 | 4.105 | 4.121 | 274,616 | -0.03(-0.66%) |
May 14, 2008 | 4.143 | 4.181 | 4.127 | 4.149 | 372,409 | +0.01(+0.13%) |
May 13, 2008 | 4.094 | 4.181 | 4.072 | 4.143 | 581,395 | +0.07(+1.61%) |
May 12, 2008 | 3.963 | 4.078 | 3.946 | 4.078 | 586,230 | +0.12(+3.04%) |
May 09, 2008 | 3.979 | 4.072 | 3.908 | 3.957 | 390,247 | -0.01(-0.28%) |
May 08, 2008 | 3.979 | 4.017 | 3.837 | 3.968 | 703,408 | +0.03(+0.83%) |
May 07, 2008 | 4.072 | 4.143 | 3.935 | 3.935 | 716,804 | -0.15(-3.61%) |
May 06, 2008 | 4.099 | 4.143 | 4.056 | 4.083 | 666,069 | -0.01(-0.27%) |
May 05, 2008 | 4.187 | 4.285 | 4.072 | 4.094 | 975,794 | -0.09(-2.09%) |
May 02, 2008 | 4.149 | 4.260 | 4.045 | 4.181 | 806,024 | +0.08(+1.86%) |
May 01, 2008 | 4.099 | 4.176 | 4.006 | 4.105 | 580,820 | -0.01(-0.13%) |
Apr 30, 2008 | 4.154 | 4.269 | 4.088 | 4.110 | 604,516 | -0.04(-0.92%) |
Apr 29, 2008 | 4.362 | 4.373 | 4.088 | 4.149 | 991,464 | -0.21(-4.89%) |
Apr 28, 2008 | 4.619 | 4.701 | 4.291 | 4.362 | 779,169 | -0.38(-7.96%) |
Apr 25, 2008 | 4.733 | 4.865 | 4.657 | 4.739 | 355,770 | -0.01(-0.23%) |
Apr 24, 2008 | 4.744 | 4.832 | 4.395 | 4.750 | 1,004,252 | +0.04(+0.81%) |
Apr 23, 2008 | 4.181 | 4.854 | 4.143 | 4.712 | 1,491,513 | +0.71(+17.76%) |
Apr 22, 2008 | 4.088 | 4.127 | 3.996 | 4.001 | 251,565 | -0.12(-2.92%) |
Apr 21, 2008 | 4.072 | 4.127 | 4.006 | 4.121 | 197,373 | +0.06(+1.48%) |
Apr 18, 2008 | 4.099 | 4.176 | 3.996 | 4.061 | 304,270 | +0.02(+0.54%) |
Apr 17, 2008 | 4.192 | 4.192 | 4.028 | 4.039 | 303,425 | -0.15(-3.52%) |
Apr 16, 2008 | 4.192 | 4.198 | 4.099 | 4.187 | 163,750 | +0.05(+1.32%) |
Apr 15, 2008 | 4.067 | 4.143 | 4.012 | 4.132 | 294,312 | +0.09(+2.30%) |
Apr 14, 2008 | 4.160 | 4.214 | 4.039 | 4.039 | 534,081 | -0.17(-4.15%) |
Apr 11, 2008 | 4.263 | 4.329 | 4.198 | 4.214 | 295,222 | -0.13(-2.90%) |
Apr 10, 2008 | 4.307 | 4.477 | 4.291 | 4.340 | 219,711 | +0.04(+1.02%) |
Apr 09, 2008 | 4.559 | 4.559 | 4.242 | 4.296 | 382,005 | -0.25(-5.42%) |
Apr 08, 2008 | 4.318 | 4.559 | 4.318 | 4.542 | 194,846 | +0.16(+3.62%) |
Apr 07, 2008 | 4.411 | 4.482 | 4.373 | 4.384 | 166,853 | -0.05(-1.11%) |
Apr 04, 2008 | 4.641 | 4.641 | 4.378 | 4.433 | 283,192 | -0.19(-4.02%) |
Apr 03, 2008 | 4.651 | 4.673 | 4.564 | 4.619 | 249,913 | +0.00(+0.00%) |
Apr 02, 2008 | 4.531 | 4.646 | 4.373 | 4.619 | 430,122 | +0.04(+0.84%) |
Apr 01, 2008 | 4.608 | 4.662 | 4.482 | 4.580 | 415,636 | +0.08(+1.70%) |
Mar 31, 2008 | 4.389 | 4.832 | 4.389 | 4.504 | 765,524 | +0.07(+1.48%) |
Mar 28, 2008 | 4.635 | 4.777 | 4.427 | 4.438 | 503,063 | -0.22(-4.81%) |
Mar 27, 2008 | 4.400 | 4.750 | 4.324 | 4.662 | 540,433 | +0.29(+6.62%) |
Mar 26, 2008 | 4.351 | 4.384 | 4.236 | 4.373 | 283,474 | +0.03(+0.63%) |
Mar 25, 2008 | 4.247 | 4.351 | 4.225 | 4.345 | 145,996 | +0.11(+2.58%) |
Mar 24, 2008 | 4.340 | 4.411 | 4.154 | 4.236 | 419,053 | -0.09(-2.02%) |
Mar 21, 2008 | 4.274 | 4.395 | 4.263 | 4.324 | 794,015 | +0.00(+0.00%) |
Mar 20, 2008 | 4.274 | 4.395 | 4.263 | 4.324 | 794,015 | +0.14(+3.40%) |
Mar 19, 2008 | 4.471 | 4.498 | 4.176 | 4.181 | 370,168 | -0.27(-6.14%) |
Mar 18, 2008 | 4.378 | 4.482 | 4.291 | 4.455 | 294,005 | +0.12(+2.77%) |
Mar 17, 2008 | 4.231 | 4.493 | 4.231 | 4.334 | 316,812 | -0.01(-0.25%) |
Mar 14, 2008 | 4.318 | 4.444 | 4.258 | 4.345 | 355,100 | +0.05(+1.27%) |
Mar 13, 2008 | 4.187 | 4.313 | 4.154 | 4.291 | 565,255 | +0.08(+1.95%) |
Mar 12, 2008 | 4.405 | 4.405 | 4.209 | 4.209 | 271,434 | -0.19(-4.35%) |
Mar 11, 2008 | 4.362 | 4.411 | 4.214 | 4.400 | 322,610 | +0.14(+3.21%) |
Mar 10, 2008 | 4.367 | 4.455 | 4.198 | 4.263 | 259,275 | -0.07(-1.52%) |
Mar 07, 2008 | 4.099 | 4.400 | 4.099 | 4.329 | 294,005 | +0.18(+4.35%) |
Mar 06, 2008 | 4.416 | 4.477 | 4.127 | 4.149 | 382,207 | -0.27(-6.06%) |
Mar 05, 2008 | 4.258 | 4.493 | 4.242 | 4.416 | 389,170 | +0.16(+3.72%) |
Mar 04, 2008 | 4.411 | 4.411 | 4.236 | 4.258 | 553,939 | -0.13(-2.99%) |