Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.604 | 4.646 | 4.567 | 4.644 | 495,250 | +0.07(+1.52%) |
May 29, 2008 | 4.546 | 4.607 | 4.546 | 4.575 | 400,381 | +0.03(+0.64%) |
May 28, 2008 | 4.511 | 4.548 | 4.511 | 4.546 | 490,234 | +0.03(+0.76%) |
May 27, 2008 | 4.458 | 4.511 | 4.450 | 4.511 | 508,334 | +0.06(+1.31%) |
May 26, 2008 | 4.485 | 4.495 | 4.434 | 4.453 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.485 | 4.495 | 4.434 | 4.453 | 485,896 | -0.05(-1.00%) |
May 22, 2008 | 4.474 | 4.506 | 4.461 | 4.498 | 435,402 | +0.03(+0.71%) |
May 21, 2008 | 4.538 | 4.543 | 4.453 | 4.466 | 593,804 | -0.08(-1.87%) |
May 20, 2008 | 4.551 | 4.556 | 4.514 | 4.551 | 405,785 | -0.02(-0.46%) |
May 19, 2008 | 4.556 | 4.601 | 4.546 | 4.572 | 429,199 | +0.02(+0.41%) |
May 16, 2008 | 4.540 | 4.569 | 4.527 | 4.554 | 422,190 | -0.01(-0.17%) |
May 15, 2008 | 4.522 | 4.561 | 4.516 | 4.561 | 493,482 | +0.02(+0.47%) |
May 14, 2008 | 4.514 | 4.585 | 4.514 | 4.540 | 470,351 | +0.02(+0.53%) |
May 13, 2008 | 4.514 | 4.530 | 4.500 | 4.516 | 511,790 | -0.02(-0.47%) |
May 12, 2008 | 4.500 | 4.546 | 4.500 | 4.538 | 350,524 | +0.04(+0.94%) |
May 09, 2008 | 4.466 | 4.530 | 4.450 | 4.495 | 369,069 | +0.01(+0.24%) |
May 08, 2008 | 4.405 | 4.490 | 4.402 | 4.485 | 503,574 | +0.10(+2.24%) |
May 07, 2008 | 4.453 | 4.477 | 4.378 | 4.386 | 705,548 | -0.06(-1.43%) |
May 06, 2008 | 4.431 | 4.471 | 4.429 | 4.450 | 342,753 | +0.02(+0.36%) |
May 05, 2008 | 4.485 | 4.490 | 4.431 | 4.434 | 397,287 | -0.06(-1.36%) |
May 02, 2008 | 4.508 | 4.508 | 4.461 | 4.495 | 451,908 | +0.01(+0.18%) |
May 01, 2008 | 4.405 | 4.487 | 4.397 | 4.487 | 408,894 | +0.08(+1.93%) |
Apr 30, 2008 | 4.426 | 4.453 | 4.400 | 4.402 | 501,592 | +0.00(+0.00%) |
Apr 29, 2008 | 4.442 | 4.455 | 4.384 | 4.402 | 394,499 | -0.05(-1.19%) |
Apr 28, 2008 | 4.474 | 4.477 | 4.445 | 4.455 | 334,225 | +0.00(+0.00%) |
Apr 25, 2008 | 4.410 | 4.463 | 4.384 | 4.455 | 423,840 | +0.03(+0.78%) |
Apr 24, 2008 | 4.392 | 4.426 | 4.323 | 4.421 | 949,287 | +0.03(+0.73%) |
Apr 23, 2008 | 4.331 | 4.400 | 4.331 | 4.389 | 419,390 | +0.05(+1.10%) |
Apr 22, 2008 | 4.357 | 4.378 | 4.328 | 4.341 | 328,041 | -0.04(-0.85%) |
Apr 21, 2008 | 4.349 | 4.386 | 4.325 | 4.378 | 577,109 | +0.01(+0.25%) |
Apr 18, 2008 | 4.365 | 4.388 | 4.356 | 4.368 | 502,922 | +0.03(+0.73%) |
Apr 17, 2008 | 4.275 | 4.344 | 4.270 | 4.336 | 400,272 | +0.02(+0.37%) |
Apr 16, 2008 | 4.211 | 4.320 | 4.211 | 4.320 | 420,464 | +0.12(+2.97%) |
Apr 15, 2008 | 4.201 | 4.203 | 4.166 | 4.195 | 291,773 | +0.03(+0.83%) |
Apr 14, 2008 | 4.185 | 4.214 | 4.161 | 4.161 | 380,031 | -0.02(-0.51%) |
Apr 11, 2008 | 4.227 | 4.240 | 4.182 | 4.182 | 396,824 | -0.06(-1.38%) |
Apr 10, 2008 | 4.240 | 4.293 | 4.222 | 4.240 | 352,789 | +0.02(+0.44%) |
Apr 09, 2008 | 4.286 | 4.296 | 4.217 | 4.222 | 316,924 | -0.05(-1.24%) |
Apr 08, 2008 | 4.299 | 4.339 | 4.272 | 4.275 | 387,949 | -0.05(-1.09%) |
Apr 07, 2008 | 4.341 | 4.376 | 4.309 | 4.322 | 547,941 | +0.03(+0.61%) |
Apr 04, 2008 | 4.352 | 4.368 | 4.288 | 4.296 | 458,835 | -0.05(-1.04%) |
Apr 03, 2008 | 4.320 | 4.365 | 4.286 | 4.341 | 473,287 | +0.02(+0.37%) |
Apr 02, 2008 | 4.307 | 4.339 | 4.288 | 4.325 | 425,841 | +0.01(+0.12%) |
Apr 01, 2008 | 4.235 | 4.325 | 4.235 | 4.320 | 509,125 | +0.10(+2.45%) |
Mar 31, 2008 | 4.272 | 4.272 | 4.206 | 4.217 | 701,041 | +0.02(+0.57%) |
Mar 28, 2008 | 4.190 | 4.230 | 4.166 | 4.193 | 370,444 | +0.00(+0.00%) |
Mar 27, 2008 | 4.203 | 4.232 | 4.193 | 4.193 | 412,162 | +0.02(+0.38%) |
Mar 26, 2008 | 4.217 | 4.235 | 4.177 | 4.177 | 623,990 | -0.03(-0.69%) |
Mar 25, 2008 | 4.206 | 4.215 | 4.174 | 4.206 | 432,775 | +0.00(+0.06%) |
Mar 24, 2008 | 4.190 | 4.240 | 4.182 | 4.203 | 640,092 | +0.03(+0.76%) |
Mar 21, 2008 | 4.129 | 4.174 | 4.105 | 4.171 | 560,637 | +0.00(+0.00%) |
Mar 20, 2008 | 4.129 | 4.174 | 4.105 | 4.171 | 560,637 | +0.02(+0.51%) |
Mar 19, 2008 | 4.145 | 4.222 | 4.071 | 4.150 | 883,338 | -0.13(-3.10%) |
Mar 18, 2008 | 4.195 | 4.288 | 4.177 | 4.283 | 620,051 | +0.13(+3.07%) |
Mar 17, 2008 | 4.193 | 4.211 | 4.113 | 4.155 | 800,047 | -0.09(-2.12%) |
Mar 14, 2008 | 4.315 | 4.320 | 4.203 | 4.246 | 552,840 | -0.04(-0.87%) |
Mar 13, 2008 | 4.286 | 4.312 | 4.219 | 4.283 | 634,308 | -0.03(-0.68%) |
Mar 12, 2008 | 4.317 | 4.405 | 4.304 | 4.312 | 544,926 | -0.02(-0.37%) |
Mar 11, 2008 | 4.270 | 4.352 | 4.235 | 4.328 | 525,458 | +0.11(+2.58%) |
Mar 10, 2008 | 4.286 | 4.286 | 4.185 | 4.219 | 887,239 | -0.09(-2.09%) |
Mar 07, 2008 | 4.331 | 4.357 | 4.259 | 4.309 | 910,393 | -0.04(-0.98%) |
Mar 06, 2008 | 4.352 | 4.408 | 4.349 | 4.352 | 1,012,222 | -0.04(-0.85%) |
Mar 05, 2008 | 4.365 | 4.405 | 4.339 | 4.389 | 546,057 | +0.06(+1.47%) |
Mar 04, 2008 | 4.368 | 4.389 | 4.325 | 4.325 | 585,249 | -0.06(-1.27%) |