Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.633 | 4.649 | 4.347 | 4.347 | 1,334,567 | -0.31(-6.67%) |
May 29, 2008 | 4.559 | 4.698 | 4.453 | 4.657 | 289,358 | +0.05(+1.06%) |
May 28, 2008 | 4.494 | 4.731 | 4.477 | 4.608 | 360,967 | -0.02(-0.35%) |
May 27, 2008 | 4.551 | 4.706 | 4.347 | 4.624 | 218,355 | +0.04(+0.89%) |
May 26, 2008 | 4.780 | 4.780 | 4.543 | 4.583 | 382,595 | +0.00(+0.00%) |
May 23, 2008 | 4.780 | 4.780 | 4.543 | 4.583 | 382,595 | -0.27(-5.56%) |
May 22, 2008 | 4.812 | 4.943 | 4.739 | 4.853 | 272,375 | +0.03(+0.68%) |
May 21, 2008 | 4.861 | 4.943 | 4.820 | 4.820 | 321,616 | -0.02(-0.34%) |
May 20, 2008 | 4.829 | 4.886 | 4.665 | 4.837 | 291,308 | +0.03(+0.68%) |
May 19, 2008 | 4.559 | 4.902 | 4.543 | 4.804 | 372,207 | +0.31(+6.91%) |
May 16, 2008 | 4.665 | 4.763 | 4.387 | 4.494 | 419,279 | -0.13(-2.83%) |
May 15, 2008 | 4.396 | 4.682 | 4.363 | 4.624 | 633,944 | +0.27(+6.19%) |
May 14, 2008 | 4.510 | 4.510 | 4.175 | 4.355 | 1,803,412 | -0.11(-2.38%) |
May 13, 2008 | 4.616 | 4.731 | 4.428 | 4.461 | 1,349,787 | -0.20(-4.21%) |
May 12, 2008 | 4.902 | 4.943 | 4.616 | 4.657 | 264,343 | -0.25(-5.00%) |
May 09, 2008 | 4.722 | 4.951 | 4.698 | 4.902 | 666,835 | -0.03(-0.66%) |
May 08, 2008 | 4.886 | 4.935 | 4.665 | 4.935 | 177,790 | +0.11(+2.37%) |
May 07, 2008 | 4.959 | 5.131 | 4.722 | 4.820 | 177,214 | -0.23(-4.53%) |
May 06, 2008 | 5.098 | 5.180 | 5.049 | 5.049 | 386,531 | +0.00(+0.00%) |
May 05, 2008 | 5.082 | 5.155 | 5.049 | 5.049 | 26,290 | -0.08(-1.59%) |
May 02, 2008 | 5.253 | 5.262 | 5.082 | 5.131 | 122,364 | -0.14(-2.64%) |
May 01, 2008 | 5.123 | 5.368 | 5.049 | 5.270 | 41,222 | +0.15(+2.87%) |
Apr 30, 2008 | 5.066 | 5.123 | 4.992 | 5.123 | 100,400 | +0.14(+2.79%) |
Apr 29, 2008 | 5.204 | 5.204 | 4.943 | 4.984 | 121,437 | -0.20(-3.79%) |
Apr 28, 2008 | 5.253 | 5.253 | 5.147 | 5.180 | 505,799 | +0.00(+0.00%) |
Apr 25, 2008 | 5.335 | 5.360 | 5.098 | 5.180 | 152,036 | -0.19(-3.50%) |
Apr 24, 2008 | 5.214 | 5.401 | 5.131 | 5.368 | 35,876 | +0.20(+3.96%) |
Apr 23, 2008 | 5.216 | 5.216 | 5.041 | 5.164 | 298,295 | -0.04(-0.78%) |
Apr 22, 2008 | 5.605 | 5.605 | 5.155 | 5.204 | 180,465 | -0.33(-6.05%) |
Apr 21, 2008 | 5.597 | 5.678 | 5.499 | 5.539 | 332,619 | -0.07(-1.31%) |
Apr 18, 2008 | 5.539 | 5.678 | 5.531 | 5.613 | 107,643 | +0.12(+2.23%) |
Apr 17, 2008 | 5.417 | 5.523 | 5.417 | 5.490 | 69,765 | +0.02(+0.30%) |
Apr 16, 2008 | 5.515 | 5.572 | 5.466 | 5.474 | 31,707 | +0.03(+0.60%) |
Apr 15, 2008 | 5.425 | 5.531 | 5.417 | 5.441 | 143,109 | -0.07(-1.19%) |
Apr 14, 2008 | 5.515 | 5.564 | 5.482 | 5.507 | 77,902 | -0.07(-1.32%) |
Apr 11, 2008 | 5.531 | 5.670 | 5.531 | 5.580 | 51,651 | -0.10(-1.73%) |
Apr 10, 2008 | 5.597 | 5.678 | 5.580 | 5.678 | 87,814 | -0.02(-0.29%) |
Apr 09, 2008 | 5.793 | 5.842 | 5.629 | 5.695 | 184,665 | -0.08(-1.41%) |
Apr 08, 2008 | 5.621 | 5.793 | 5.588 | 5.776 | 221,162 | +0.16(+2.76%) |
Apr 07, 2008 | 5.564 | 5.646 | 5.556 | 5.621 | 88,423 | +0.07(+1.18%) |
Apr 04, 2008 | 5.482 | 5.580 | 5.474 | 5.556 | 100,668 | +0.07(+1.34%) |
Apr 03, 2008 | 5.490 | 5.507 | 5.425 | 5.482 | 135,399 | +0.00(+0.00%) |
Apr 02, 2008 | 5.548 | 5.621 | 5.392 | 5.482 | 81,961 | -0.02(-0.45%) |
Apr 01, 2008 | 5.433 | 5.588 | 5.343 | 5.507 | 267,372 | +0.10(+1.81%) |
Mar 31, 2008 | 5.507 | 5.507 | 5.327 | 5.409 | 143,979 | -0.06(-1.05%) |
Mar 28, 2008 | 5.523 | 5.531 | 5.359 | 5.466 | 136,404 | +0.01(+0.15%) |
Mar 27, 2008 | 5.515 | 5.548 | 5.401 | 5.458 | 66,301 | -0.03(-0.60%) |
Mar 26, 2008 | 5.474 | 5.499 | 5.376 | 5.490 | 313,740 | -0.07(-1.18%) |
Mar 25, 2008 | 5.605 | 5.662 | 5.466 | 5.556 | 120,626 | -0.07(-1.16%) |
Mar 24, 2008 | 5.450 | 5.703 | 5.450 | 5.621 | 54,676 | +0.07(+1.18%) |
Mar 21, 2008 | 5.417 | 5.588 | 5.270 | 5.556 | 52,140 | +0.00(+0.00%) |
Mar 20, 2008 | 5.417 | 5.588 | 5.270 | 5.556 | 52,140 | +0.12(+2.26%) |
Mar 19, 2008 | 5.556 | 5.556 | 5.376 | 5.433 | 91,276 | -0.04(-0.75%) |
Mar 18, 2008 | 5.507 | 5.548 | 5.335 | 5.474 | 337,934 | +0.10(+1.82%) |
Mar 17, 2008 | 5.670 | 5.670 | 5.351 | 5.376 | 447,188 | -0.17(-3.09%) |
Mar 14, 2008 | 5.711 | 5.793 | 5.531 | 5.548 | 299,864 | -0.20(-3.55%) |
Mar 13, 2008 | 5.801 | 5.834 | 5.662 | 5.752 | 202,551 | -0.09(-1.54%) |
Mar 12, 2008 | 5.858 | 5.891 | 5.735 | 5.842 | 308,132 | +0.06(+0.99%) |
Mar 11, 2008 | 5.940 | 5.940 | 5.678 | 5.785 | 367,775 | +0.11(+2.02%) |
Mar 10, 2008 | 5.793 | 5.874 | 5.654 | 5.670 | 611,140 | -0.12(-2.12%) |
Mar 07, 2008 | 5.842 | 5.940 | 5.793 | 5.793 | 194,158 | -0.03(-0.56%) |
Mar 06, 2008 | 5.915 | 5.940 | 5.825 | 5.825 | 185,357 | -0.16(-2.73%) |
Mar 05, 2008 | 5.940 | 6.005 | 5.883 | 5.989 | 287,497 | +0.09(+1.52%) |
Mar 04, 2008 | 5.825 | 5.981 | 5.760 | 5.899 | 340,078 | +0.10(+1.69%) |