Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.791 | 4.805 | 4.717 | 4.717 | 7,669 | -0.02(-0.52%) |
May 29, 2008 | 4.742 | 4.742 | 4.742 | 4.742 | 0 | +0.00(+0.00%) |
May 28, 2008 | 4.766 | 4.786 | 4.742 | 4.742 | 13,350 | -0.02(-0.51%) |
May 27, 2008 | 5.230 | 5.230 | 4.766 | 4.766 | 3,389 | -0.61(-11.36%) |
May 26, 2008 | 5.377 | 5.377 | 5.377 | 5.377 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.377 | 5.377 | 5.377 | 5.377 | 0 | +0.00(+0.00%) |
May 22, 2008 | 5.367 | 5.377 | 4.766 | 5.377 | 3,477 | +0.24(+4.76%) |
May 21, 2008 | 5.108 | 5.133 | 5.108 | 5.133 | 2,037 | +0.37(+7.69%) |
May 20, 2008 | 5.255 | 5.255 | 4.766 | 4.766 | 2,790 | +0.00(+0.00%) |
May 19, 2008 | 4.766 | 4.766 | 4.766 | 4.766 | 0 | +0.00(+0.00%) |
May 16, 2008 | 4.766 | 4.766 | 4.766 | 4.766 | 0 | +0.00(+0.00%) |
May 15, 2008 | 4.766 | 4.766 | 4.766 | 4.766 | 466 | -0.00(-0.10%) |
May 14, 2008 | 4.781 | 4.869 | 4.766 | 4.771 | 2,512 | -0.31(-6.15%) |
May 13, 2008 | 5.084 | 5.084 | 5.084 | 5.084 | 1,186 | +0.34(+7.22%) |
May 12, 2008 | 4.742 | 4.742 | 4.742 | 4.742 | 0 | +0.00(+0.00%) |
May 09, 2008 | 4.742 | 4.742 | 4.742 | 4.742 | 1,636 | -0.50(-9.60%) |
May 08, 2008 | 5.245 | 5.245 | 5.245 | 5.245 | 2,863 | +0.29(+5.82%) |
May 07, 2008 | 4.908 | 4.957 | 4.908 | 4.957 | 818 | -0.17(-3.34%) |
May 06, 2008 | 5.206 | 5.206 | 5.128 | 5.128 | 1,841 | +0.55(+11.95%) |
May 05, 2008 | 4.571 | 4.580 | 4.571 | 4.580 | 904 | +0.01(+0.21%) |
May 02, 2008 | 4.571 | 4.575 | 4.571 | 4.571 | 1,270 | -0.44(-8.78%) |
May 01, 2008 | 5.010 | 5.010 | 5.010 | 5.010 | 204 | +0.00(+0.00%) |
Apr 30, 2008 | 5.010 | 5.010 | 5.010 | 5.010 | 267 | +0.22(+4.57%) |
Apr 29, 2008 | 4.791 | 4.791 | 4.791 | 4.791 | 1,431 | +0.03(+0.53%) |
Apr 28, 2008 | 4.766 | 4.766 | 4.766 | 4.766 | 204 | -0.12(-2.50%) |
Apr 25, 2008 | 4.888 | 4.888 | 4.888 | 4.888 | 218 | +0.22(+4.69%) |
Apr 24, 2008 | 4.901 | 4.901 | 4.669 | 4.669 | 818 | -0.34(-6.72%) |
Apr 23, 2008 | 5.006 | 5.006 | 5.006 | 5.006 | 0 | +0.00(+0.00%) |
Apr 22, 2008 | 4.668 | 5.006 | 4.595 | 5.006 | 4,500 | +0.10(+1.99%) |
Apr 21, 2008 | 4.888 | 4.908 | 4.644 | 4.908 | 2,659 | +0.02(+0.50%) |
Apr 18, 2008 | 4.883 | 4.883 | 4.883 | 4.883 | 499 | -0.00(-0.10%) |
Apr 17, 2008 | 4.888 | 5.059 | 4.883 | 4.888 | 3,682 | +0.00(+0.10%) |
Apr 16, 2008 | 5.035 | 5.035 | 4.883 | 4.883 | 613 | -0.03(-0.60%) |
Apr 15, 2008 | 4.522 | 5.309 | 4.522 | 4.913 | 11,554 | +0.39(+8.65%) |
Apr 14, 2008 | 4.522 | 4.522 | 4.522 | 4.522 | 4,167 | -0.12(-2.63%) |
Apr 11, 2008 | 4.529 | 4.644 | 4.529 | 4.644 | 1,014 | +0.12(+2.60%) |
Apr 10, 2008 | 4.522 | 4.566 | 4.522 | 4.526 | 3,921 | +0.00(+0.10%) |
Apr 09, 2008 | 4.639 | 4.639 | 4.522 | 4.522 | 1,636 | +0.00(+0.00%) |
Apr 08, 2008 | 4.522 | 4.522 | 4.522 | 4.522 | 1,227 | +0.00(+0.00%) |
Apr 07, 2008 | 4.522 | 4.522 | 4.522 | 4.522 | 1,024 | -0.11(-2.37%) |
Apr 04, 2008 | 4.522 | 4.644 | 4.522 | 4.632 | 1,898 | +0.11(+2.43%) |
Apr 03, 2008 | 4.522 | 5.177 | 4.522 | 4.522 | 1,431 | +0.00(+0.00%) |
Apr 02, 2008 | 4.522 | 4.522 | 4.522 | 4.522 | 204 | -0.02(-0.38%) |
Apr 01, 2008 | 4.522 | 4.539 | 4.522 | 4.539 | 891 | -0.22(-4.67%) |
Mar 31, 2008 | 4.717 | 4.766 | 4.644 | 4.761 | 9,244 | -0.13(-2.60%) |
Mar 28, 2008 | 4.766 | 5.177 | 4.766 | 4.888 | 818 | +0.17(+3.63%) |
Mar 27, 2008 | 4.522 | 4.717 | 4.522 | 4.717 | 904 | +0.01(+0.26%) |
Mar 26, 2008 | 4.712 | 4.717 | 4.705 | 4.705 | 1,231 | +0.19(+4.17%) |
Mar 25, 2008 | 0.1173 | 4.517 | 4.517 | 4.517 | 0 | +0.00(+0.00%) |
Mar 24, 2008 | 4.517 | 4.517 | 4.517 | 4.517 | 734 | -0.05(-1.18%) |
Mar 21, 2008 | 4.707 | 4.717 | 4.571 | 4.571 | 8,716 | +0.00(+0.00%) |
Mar 20, 2008 | 4.707 | 4.717 | 4.571 | 4.571 | 8,716 | +0.07(+1.63%) |
Mar 19, 2008 | 4.715 | 4.717 | 4.497 | 4.497 | 1,227 | +0.00(+0.00%) |
Mar 18, 2008 | 4.512 | 4.512 | 4.497 | 4.497 | 13,610 | -0.03(-0.56%) |
Mar 17, 2008 | 4.497 | 4.644 | 4.497 | 4.523 | 5,140 | +0.02(+0.46%) |
Mar 14, 2008 | 4.497 | 4.502 | 4.497 | 4.502 | 1,507 | +0.00(+0.11%) |
Mar 13, 2008 | 4.497 | 4.497 | 4.497 | 4.497 | 0 | +0.00(+0.00%) |
Mar 12, 2008 | 4.497 | 4.497 | 4.497 | 4.497 | 0 | +0.00(+0.00%) |
Mar 11, 2008 | 4.497 | 4.497 | 4.497 | 4.497 | 0 | +0.00(+0.00%) |
Mar 10, 2008 | 4.497 | 4.497 | 4.497 | 4.497 | 1,125 | +0.02(+0.55%) |
Mar 07, 2008 | 4.487 | 4.487 | 4.473 | 4.473 | 3,514 | -0.24(-5.08%) |
Mar 06, 2008 | 4.712 | 4.712 | 4.712 | 4.712 | 0 | +0.00(+0.00%) |
Mar 05, 2008 | 4.473 | 4.830 | 4.473 | 4.712 | 2,252 | +0.19(+4.22%) |
Mar 04, 2008 | 4.522 | 4.522 | 4.522 | 4.522 | 0 | +0.00(+0.00%) |