Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.956 | 5.077 | 4.956 | 4.985 | 254,238 | +0.06(+1.28%) |
May 29, 2008 | 4.942 | 4.971 | 4.922 | 4.922 | 189,276 | -0.01(-0.12%) |
May 28, 2008 | 4.925 | 4.936 | 4.870 | 4.928 | 136,041 | +0.04(+0.82%) |
May 27, 2008 | 4.896 | 4.921 | 4.867 | 4.887 | 128,029 | +0.01(+0.29%) |
May 26, 2008 | 4.956 | 4.956 | 4.821 | 4.873 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.956 | 4.956 | 4.821 | 4.873 | 365,283 | -0.00(-0.06%) |
May 22, 2008 | 4.847 | 4.899 | 4.843 | 4.876 | 170,841 | +0.06(+1.25%) |
May 21, 2008 | 4.933 | 4.936 | 4.813 | 4.816 | 229,687 | -0.09(-1.76%) |
May 20, 2008 | 4.942 | 4.942 | 4.893 | 4.902 | 110,783 | -0.04(-0.81%) |
May 19, 2008 | 4.988 | 4.997 | 4.925 | 4.942 | 278,036 | -0.02(-0.35%) |
May 16, 2008 | 4.910 | 4.959 | 4.910 | 4.959 | 144,745 | +0.03(+0.64%) |
May 15, 2008 | 4.908 | 4.928 | 4.893 | 4.928 | 162,645 | +0.03(+0.70%) |
May 14, 2008 | 4.885 | 4.928 | 4.885 | 4.893 | 188,316 | +0.01(+0.29%) |
May 13, 2008 | 4.899 | 4.933 | 4.847 | 4.879 | 162,300 | -0.01(-0.23%) |
May 12, 2008 | 4.913 | 4.928 | 4.864 | 4.890 | 202,658 | +0.01(+0.12%) |
May 09, 2008 | 4.810 | 4.887 | 4.810 | 4.885 | 82,136 | +0.05(+0.95%) |
May 08, 2008 | 4.827 | 4.870 | 4.827 | 4.839 | 201,924 | +0.03(+0.54%) |
May 07, 2008 | 4.850 | 4.893 | 4.804 | 4.813 | 174,004 | -0.04(-0.83%) |
May 06, 2008 | 4.824 | 4.870 | 4.810 | 4.853 | 135,424 | +0.03(+0.66%) |
May 05, 2008 | 4.876 | 4.910 | 4.798 | 4.821 | 308,023 | -0.08(-1.58%) |
May 02, 2008 | 4.919 | 4.945 | 4.896 | 4.899 | 152,144 | +0.00(+0.00%) |
May 01, 2008 | 4.885 | 4.926 | 4.870 | 4.899 | 223,840 | +0.05(+0.95%) |
Apr 30, 2008 | 4.896 | 4.908 | 4.790 | 4.853 | 396,999 | +0.01(+0.12%) |
Apr 29, 2008 | 4.899 | 4.899 | 4.790 | 4.847 | 294,238 | -0.01(-0.18%) |
Apr 28, 2008 | 4.856 | 4.873 | 4.841 | 4.856 | 221,303 | +0.01(+0.18%) |
Apr 25, 2008 | 4.841 | 4.850 | 4.792 | 4.847 | 187,731 | +0.04(+0.84%) |
Apr 24, 2008 | 4.793 | 4.839 | 4.729 | 4.807 | 351,552 | +0.02(+0.42%) |
Apr 23, 2008 | 4.729 | 4.810 | 4.729 | 4.787 | 319,303 | +0.04(+0.79%) |
Apr 22, 2008 | 4.790 | 4.795 | 4.741 | 4.749 | 219,667 | -0.04(-0.90%) |
Apr 21, 2008 | 4.798 | 4.804 | 4.758 | 4.793 | 168,791 | -0.15(-3.08%) |
Apr 18, 2008 | 4.908 | 4.968 | 4.902 | 4.945 | 203,563 | +0.07(+1.35%) |
Apr 17, 2008 | 4.827 | 4.882 | 4.827 | 4.879 | 105,542 | +0.01(+0.30%) |
Apr 16, 2008 | 4.781 | 4.870 | 4.781 | 4.864 | 277,038 | +0.10(+2.17%) |
Apr 15, 2008 | 4.764 | 4.781 | 4.744 | 4.761 | 126,724 | -0.01(-0.12%) |
Apr 14, 2008 | 4.810 | 4.810 | 4.726 | 4.767 | 146,704 | +0.00(+0.00%) |
Apr 11, 2008 | 4.827 | 4.827 | 4.761 | 4.767 | 124,743 | -0.08(-1.66%) |
Apr 10, 2008 | 4.824 | 4.864 | 4.798 | 4.847 | 133,437 | +0.05(+1.02%) |
Apr 09, 2008 | 4.859 | 4.859 | 4.793 | 4.798 | 132,323 | -0.03(-0.65%) |
Apr 08, 2008 | 4.853 | 4.876 | 4.827 | 4.830 | 124,597 | -0.04(-0.88%) |
Apr 07, 2008 | 4.839 | 4.910 | 4.839 | 4.873 | 141,651 | +0.05(+1.07%) |
Apr 04, 2008 | 4.856 | 4.876 | 4.818 | 4.821 | 154,180 | -0.01(-0.30%) |
Apr 03, 2008 | 4.813 | 4.853 | 4.772 | 4.836 | 179,587 | -0.02(-0.36%) |
Apr 02, 2008 | 4.795 | 4.853 | 4.784 | 4.853 | 151,048 | +0.03(+0.60%) |
Apr 01, 2008 | 4.698 | 4.824 | 4.698 | 4.824 | 175,759 | +0.15(+3.20%) |
Mar 31, 2008 | 4.655 | 4.718 | 4.655 | 4.675 | 112,764 | +0.00(+0.00%) |
Mar 28, 2008 | 4.729 | 4.749 | 4.658 | 4.675 | 111,372 | -0.03(-0.55%) |
Mar 27, 2008 | 4.695 | 4.761 | 4.686 | 4.701 | 202,209 | +0.01(+0.12%) |
Mar 26, 2008 | 4.749 | 4.784 | 4.695 | 4.695 | 188,636 | -0.09(-1.86%) |
Mar 25, 2008 | 4.824 | 4.824 | 4.741 | 4.784 | 163,229 | -0.03(-0.66%) |
Mar 24, 2008 | 4.672 | 4.839 | 4.672 | 4.816 | 284,694 | +0.14(+3.01%) |
Mar 21, 2008 | 4.557 | 4.675 | 4.551 | 4.675 | 70,651 | +0.00(+0.00%) |
Mar 20, 2008 | 4.557 | 4.675 | 4.551 | 4.675 | 70,651 | +0.11(+2.46%) |
Mar 19, 2008 | 4.637 | 4.681 | 4.557 | 4.563 | 186,461 | -0.07(-1.55%) |
Mar 18, 2008 | 4.545 | 4.640 | 4.545 | 4.635 | 168,798 | +0.14(+3.00%) |
Mar 17, 2008 | 4.520 | 4.554 | 4.456 | 4.500 | 207,430 | -0.11(-2.31%) |
Mar 14, 2008 | 4.695 | 4.701 | 4.600 | 4.606 | 163,229 | -0.05(-1.17%) |
Mar 13, 2008 | 4.632 | 4.692 | 4.614 | 4.660 | 192,638 | -0.03(-0.55%) |
Mar 12, 2008 | 4.692 | 4.738 | 4.686 | 4.686 | 155,572 | +0.01(+0.12%) |
Mar 11, 2008 | 4.652 | 4.695 | 4.603 | 4.681 | 197,017 | +0.07(+1.50%) |
Mar 10, 2008 | 4.701 | 4.704 | 4.612 | 4.612 | 144,783 | -0.10(-2.07%) |
Mar 07, 2008 | 4.681 | 4.752 | 4.663 | 4.709 | 251,283 | -0.04(-0.91%) |
Mar 06, 2008 | 4.798 | 4.807 | 4.752 | 4.752 | 65,431 | -0.06(-1.25%) |
Mar 05, 2008 | 4.824 | 4.849 | 4.775 | 4.813 | 122,161 | +0.02(+0.48%) |
Mar 04, 2008 | 4.798 | 4.827 | 4.755 | 4.790 | 146,409 | -0.01(-0.12%) |