Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.537 | 4.537 | 4.335 | 4.380 | 2,702,585 | -0.14(-3.08%) |
May 29, 2008 | 4.326 | 4.561 | 4.196 | 4.519 | 3,145,053 | +0.25(+5.77%) |
May 28, 2008 | 4.460 | 4.478 | 4.209 | 4.272 | 2,203,813 | -0.03(-0.63%) |
May 27, 2008 | 4.054 | 4.344 | 4.036 | 4.299 | 2,517,003 | +0.35(+8.80%) |
May 26, 2008 | 4.041 | 4.061 | 3.886 | 3.951 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.041 | 4.061 | 3.886 | 3.951 | 2,474,555 | -0.20(-4.81%) |
May 22, 2008 | 4.220 | 4.357 | 4.117 | 4.151 | 2,446,113 | -0.05(-1.17%) |
May 21, 2008 | 4.541 | 4.563 | 4.155 | 4.200 | 4,683,037 | -0.42(-9.08%) |
May 20, 2008 | 4.808 | 4.808 | 4.572 | 4.619 | 1,874,831 | -0.22(-4.45%) |
May 19, 2008 | 4.931 | 5.075 | 4.799 | 4.835 | 2,985,625 | +0.04(+0.79%) |
May 16, 2008 | 4.745 | 4.913 | 4.664 | 4.797 | 2,292,893 | -0.04(-0.93%) |
May 15, 2008 | 4.687 | 4.889 | 4.597 | 4.841 | 1,669,986 | +0.10(+2.03%) |
May 14, 2008 | 4.662 | 4.871 | 4.655 | 4.745 | 2,325,299 | +0.10(+2.22%) |
May 13, 2008 | 4.608 | 4.738 | 4.581 | 4.642 | 1,673,852 | +0.06(+1.22%) |
May 12, 2008 | 4.458 | 4.611 | 4.458 | 4.586 | 1,601,012 | +0.17(+3.86%) |
May 09, 2008 | 4.321 | 4.467 | 4.283 | 4.415 | 1,145,648 | -0.02(-0.40%) |
May 08, 2008 | 4.393 | 4.503 | 4.339 | 4.433 | 2,164,289 | +0.03(+0.61%) |
May 07, 2008 | 4.667 | 4.776 | 4.380 | 4.406 | 2,480,414 | -0.24(-5.26%) |
May 06, 2008 | 4.732 | 4.732 | 4.534 | 4.651 | 1,878,171 | -0.16(-3.36%) |
May 05, 2008 | 4.866 | 4.924 | 4.691 | 4.812 | 1,735,231 | -0.09(-1.74%) |
May 02, 2008 | 5.052 | 5.057 | 4.810 | 4.898 | 2,502,537 | -0.11(-2.15%) |
May 01, 2008 | 4.844 | 5.158 | 4.844 | 5.005 | 3,233,161 | +0.19(+3.91%) |
Apr 30, 2008 | 4.723 | 4.994 | 4.664 | 4.817 | 3,652,270 | +0.11(+2.43%) |
Apr 29, 2008 | 4.559 | 4.745 | 4.539 | 4.702 | 2,405,037 | +0.21(+4.75%) |
Apr 28, 2008 | 4.429 | 4.568 | 4.258 | 4.489 | 3,237,535 | +0.05(+1.06%) |
Apr 25, 2008 | 4.187 | 4.458 | 4.187 | 4.442 | 3,318,420 | +0.08(+1.85%) |
Apr 24, 2008 | 4.149 | 4.422 | 4.016 | 4.362 | 3,295,730 | +0.29(+7.10%) |
Apr 23, 2008 | 4.097 | 4.146 | 3.951 | 4.072 | 2,192,187 | +0.03(+0.83%) |
Apr 22, 2008 | 4.326 | 4.326 | 3.927 | 4.039 | 4,749,062 | -0.30(-6.83%) |
Apr 21, 2008 | 4.507 | 4.541 | 4.285 | 4.335 | 2,172,704 | -0.20(-4.40%) |
Apr 18, 2008 | 4.413 | 4.541 | 4.332 | 4.534 | 2,416,065 | +0.20(+4.66%) |
Apr 17, 2008 | 4.319 | 4.368 | 4.234 | 4.332 | 1,642,583 | -0.01(-0.31%) |
Apr 16, 2008 | 4.225 | 4.409 | 4.124 | 4.346 | 2,476,771 | +0.17(+4.19%) |
Apr 15, 2008 | 4.485 | 4.581 | 4.097 | 4.171 | 3,548,617 | -0.23(-5.30%) |
Apr 14, 2008 | 4.317 | 4.455 | 4.288 | 4.404 | 2,255,755 | +0.12(+2.83%) |
Apr 11, 2008 | 4.438 | 4.552 | 4.245 | 4.283 | 3,851,988 | -0.24(-5.21%) |
Apr 10, 2008 | 4.350 | 4.635 | 4.350 | 4.519 | 3,343,191 | +0.10(+2.34%) |
Apr 09, 2008 | 4.635 | 4.698 | 4.373 | 4.415 | 2,564,808 | -0.23(-5.02%) |
Apr 08, 2008 | 4.633 | 4.669 | 4.575 | 4.649 | 2,232,362 | +0.02(+0.39%) |
Apr 07, 2008 | 4.642 | 4.696 | 4.561 | 4.631 | 2,068,703 | -0.01(-0.24%) |
Apr 04, 2008 | 4.566 | 4.687 | 4.496 | 4.642 | 2,219,510 | +0.06(+1.32%) |
Apr 03, 2008 | 4.570 | 4.631 | 4.489 | 4.581 | 2,275,618 | +0.05(+1.14%) |
Apr 02, 2008 | 4.660 | 4.718 | 4.471 | 4.530 | 2,795,870 | -0.09(-1.89%) |
Apr 01, 2008 | 4.483 | 4.682 | 4.442 | 4.617 | 2,394,014 | +0.22(+4.94%) |
Mar 31, 2008 | 4.249 | 4.447 | 4.214 | 4.400 | 2,775,188 | +0.15(+3.59%) |
Mar 28, 2008 | 4.285 | 4.319 | 4.151 | 4.247 | 2,594,909 | +0.01(+0.16%) |
Mar 27, 2008 | 4.220 | 4.427 | 4.162 | 4.241 | 2,420,168 | +0.01(+0.32%) |
Mar 26, 2008 | 4.420 | 4.438 | 4.115 | 4.227 | 2,779,081 | -0.23(-5.23%) |
Mar 25, 2008 | 4.400 | 4.487 | 4.299 | 4.460 | 2,753,381 | +0.11(+2.47%) |
Mar 24, 2008 | 4.256 | 4.406 | 4.175 | 4.353 | 3,161,833 | +0.10(+2.27%) |
Mar 21, 2008 | 4.216 | 4.377 | 4.175 | 4.256 | 5,266,416 | +0.00(+0.00%) |
Mar 20, 2008 | 4.216 | 4.377 | 4.175 | 4.256 | 5,266,416 | +0.05(+1.28%) |
Mar 19, 2008 | 4.355 | 4.415 | 4.202 | 4.202 | 3,665,729 | -0.08(-1.78%) |
Mar 18, 2008 | 4.155 | 4.294 | 4.019 | 4.279 | 3,923,186 | +0.23(+5.59%) |
Mar 17, 2008 | 3.962 | 4.124 | 3.947 | 4.052 | 6,568,174 | +0.01(+0.17%) |
Mar 14, 2008 | 4.422 | 4.422 | 3.931 | 4.045 | 5,363,417 | -0.13(-3.01%) |
Mar 13, 2008 | 4.075 | 4.211 | 3.911 | 4.171 | 8,380,954 | +0.05(+1.31%) |
Mar 12, 2008 | 4.801 | 4.801 | 4.095 | 4.117 | 11,675,762 | -0.93(-18.40%) |
Mar 11, 2008 | 4.915 | 5.055 | 4.848 | 5.046 | 6,195,852 | +0.25(+5.24%) |
Mar 10, 2008 | 5.028 | 5.124 | 4.752 | 4.794 | 8,578,014 | -0.23(-4.64%) |
Mar 07, 2008 | 5.028 | 5.225 | 4.976 | 5.028 | 6,537,828 | -0.11(-2.10%) |
Mar 06, 2008 | 5.501 | 5.501 | 5.102 | 5.135 | 7,717,604 | -0.37(-6.76%) |
Mar 05, 2008 | 5.407 | 5.543 | 5.225 | 5.508 | 4,559,708 | +0.10(+1.87%) |
Mar 04, 2008 | 5.292 | 5.420 | 5.200 | 5.407 | 2,181,525 | +0.05(+0.96%) |