Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.673 | 4.689 | 4.384 | 4.384 | 1,323,110 | -0.31(-6.67%) |
May 29, 2008 | 4.598 | 4.739 | 4.491 | 4.697 | 286,874 | +0.05(+1.06%) |
May 28, 2008 | 4.533 | 4.772 | 4.516 | 4.648 | 357,869 | -0.02(-0.35%) |
May 27, 2008 | 4.590 | 4.747 | 4.384 | 4.664 | 216,481 | +0.04(+0.89%) |
May 26, 2008 | 4.821 | 4.821 | 4.582 | 4.623 | 379,310 | +0.00(+0.00%) |
May 23, 2008 | 4.821 | 4.821 | 4.582 | 4.623 | 379,310 | -0.27(-5.56%) |
May 22, 2008 | 4.854 | 4.986 | 4.780 | 4.895 | 270,036 | +0.03(+0.68%) |
May 21, 2008 | 4.903 | 4.986 | 4.862 | 4.862 | 318,855 | -0.02(-0.34%) |
May 20, 2008 | 4.870 | 4.928 | 4.706 | 4.879 | 288,807 | +0.03(+0.68%) |
May 19, 2008 | 4.598 | 4.945 | 4.582 | 4.846 | 369,012 | +0.31(+6.91%) |
May 16, 2008 | 4.706 | 4.804 | 4.425 | 4.533 | 415,680 | -0.13(-2.83%) |
May 15, 2008 | 4.434 | 4.722 | 4.401 | 4.664 | 628,501 | +0.27(+6.19%) |
May 14, 2008 | 4.549 | 4.549 | 4.211 | 4.392 | 1,787,930 | -0.11(-2.38%) |
May 13, 2008 | 4.656 | 4.772 | 4.467 | 4.500 | 1,338,199 | -0.20(-4.21%) |
May 12, 2008 | 4.945 | 4.986 | 4.656 | 4.697 | 262,074 | -0.25(-5.00%) |
May 09, 2008 | 4.763 | 4.994 | 4.739 | 4.945 | 661,111 | -0.03(-0.66%) |
May 08, 2008 | 4.928 | 4.978 | 4.706 | 4.978 | 176,263 | +0.12(+2.37%) |
May 07, 2008 | 5.002 | 5.175 | 4.763 | 4.862 | 175,693 | -0.23(-4.53%) |
May 06, 2008 | 5.142 | 5.225 | 5.093 | 5.093 | 383,213 | +0.00(+0.00%) |
May 05, 2008 | 5.126 | 5.200 | 5.093 | 5.093 | 26,064 | -0.08(-1.59%) |
May 02, 2008 | 5.299 | 5.307 | 5.126 | 5.175 | 121,313 | -0.14(-2.64%) |
May 01, 2008 | 5.167 | 5.414 | 5.093 | 5.315 | 40,869 | +0.15(+2.87%) |
Apr 30, 2008 | 5.109 | 5.167 | 5.035 | 5.167 | 99,538 | +0.14(+2.79%) |
Apr 29, 2008 | 5.249 | 5.249 | 4.986 | 5.027 | 120,395 | -0.20(-3.79%) |
Apr 28, 2008 | 5.299 | 5.299 | 5.192 | 5.225 | 501,457 | +0.00(+0.00%) |
Apr 25, 2008 | 5.381 | 5.406 | 5.142 | 5.225 | 150,731 | -0.19(-3.50%) |
Apr 24, 2008 | 5.259 | 5.447 | 5.175 | 5.414 | 35,568 | +0.21(+3.96%) |
Apr 23, 2008 | 5.261 | 5.261 | 5.085 | 5.208 | 295,734 | -0.04(-0.78%) |
Apr 22, 2008 | 5.653 | 5.653 | 5.200 | 5.249 | 178,916 | -0.34(-6.05%) |
Apr 21, 2008 | 5.645 | 5.727 | 5.546 | 5.587 | 329,764 | -0.07(-1.31%) |
Apr 18, 2008 | 5.587 | 5.727 | 5.579 | 5.662 | 106,719 | +0.12(+2.23%) |
Apr 17, 2008 | 5.464 | 5.571 | 5.464 | 5.538 | 69,166 | +0.02(+0.30%) |
Apr 16, 2008 | 5.563 | 5.620 | 5.513 | 5.521 | 31,435 | +0.03(+0.60%) |
Apr 15, 2008 | 5.472 | 5.579 | 5.464 | 5.488 | 141,880 | -0.07(-1.19%) |
Apr 14, 2008 | 5.563 | 5.612 | 5.530 | 5.554 | 77,233 | -0.07(-1.32%) |
Apr 11, 2008 | 5.579 | 5.719 | 5.579 | 5.629 | 51,207 | -0.10(-1.73%) |
Apr 10, 2008 | 5.645 | 5.727 | 5.629 | 5.727 | 87,060 | -0.02(-0.29%) |
Apr 09, 2008 | 5.843 | 5.892 | 5.678 | 5.744 | 183,079 | -0.08(-1.41%) |
Apr 08, 2008 | 5.670 | 5.843 | 5.637 | 5.826 | 219,263 | +0.16(+2.76%) |
Apr 07, 2008 | 5.612 | 5.694 | 5.604 | 5.670 | 87,664 | +0.07(+1.18%) |
Apr 04, 2008 | 5.530 | 5.629 | 5.521 | 5.604 | 99,804 | +0.07(+1.34%) |
Apr 03, 2008 | 5.538 | 5.554 | 5.472 | 5.530 | 134,237 | +0.00(+0.00%) |
Apr 02, 2008 | 5.596 | 5.670 | 5.439 | 5.530 | 81,257 | -0.02(-0.45%) |
Apr 01, 2008 | 5.480 | 5.637 | 5.390 | 5.554 | 265,077 | +0.10(+1.81%) |
Mar 31, 2008 | 5.554 | 5.554 | 5.373 | 5.456 | 142,743 | -0.06(-1.05%) |
Mar 28, 2008 | 5.571 | 5.579 | 5.406 | 5.513 | 135,233 | +0.01(+0.15%) |
Mar 27, 2008 | 5.563 | 5.596 | 5.447 | 5.505 | 65,732 | -0.03(-0.60%) |
Mar 26, 2008 | 5.521 | 5.546 | 5.423 | 5.538 | 311,046 | -0.07(-1.18%) |
Mar 25, 2008 | 5.653 | 5.711 | 5.513 | 5.604 | 119,590 | -0.07(-1.16%) |
Mar 24, 2008 | 5.497 | 5.752 | 5.497 | 5.670 | 54,207 | +0.07(+1.18%) |
Mar 21, 2008 | 5.464 | 5.637 | 5.315 | 5.604 | 51,693 | +0.00(+0.00%) |
Mar 20, 2008 | 5.464 | 5.637 | 5.315 | 5.604 | 51,693 | +0.12(+2.26%) |
Mar 19, 2008 | 5.604 | 5.604 | 5.423 | 5.480 | 90,493 | -0.04(-0.75%) |
Mar 18, 2008 | 5.554 | 5.596 | 5.381 | 5.521 | 335,033 | +0.10(+1.82%) |
Mar 17, 2008 | 5.719 | 5.719 | 5.398 | 5.423 | 443,349 | -0.17(-3.09%) |
Mar 14, 2008 | 5.760 | 5.843 | 5.579 | 5.596 | 297,289 | -0.21(-3.55%) |
Mar 13, 2008 | 5.851 | 5.884 | 5.711 | 5.802 | 200,813 | -0.09(-1.54%) |
Mar 12, 2008 | 5.909 | 5.942 | 5.785 | 5.892 | 305,486 | +0.06(+0.99%) |
Mar 11, 2008 | 5.991 | 5.991 | 5.727 | 5.835 | 364,618 | +0.12(+2.02%) |
Mar 10, 2008 | 5.843 | 5.925 | 5.703 | 5.719 | 605,894 | -0.12(-2.12%) |
Mar 07, 2008 | 5.892 | 5.991 | 5.843 | 5.843 | 192,491 | -0.03(-0.56%) |
Mar 06, 2008 | 5.966 | 5.991 | 5.876 | 5.876 | 183,766 | -0.16(-2.73%) |
Mar 05, 2008 | 5.991 | 6.057 | 5.933 | 6.041 | 285,029 | +0.09(+1.52%) |
Mar 04, 2008 | 5.876 | 6.032 | 5.810 | 5.950 | 337,159 | +0.10(+1.69%) |