Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 4.322 | 4.388 | 4.197 | 4.197 | 1,348,884 | -0.15(-3.39%) |
Jun 27, 2008 | 4.365 | 4.418 | 4.293 | 4.345 | 3,388,580 | -0.01(-0.29%) |
Jun 26, 2008 | 4.367 | 4.460 | 4.305 | 4.357 | 1,710,404 | -0.07(-1.58%) |
Jun 25, 2008 | 4.270 | 4.485 | 4.258 | 4.428 | 1,035,544 | +0.14(+3.27%) |
Jun 24, 2008 | 4.327 | 4.435 | 4.287 | 4.287 | 1,390,528 | -0.08(-1.83%) |
Jun 23, 2008 | 4.525 | 4.588 | 4.310 | 4.367 | 1,468,884 | -0.14(-3.11%) |
Jun 20, 2008 | 4.525 | 4.612 | 4.425 | 4.508 | 2,312,068 | -0.04(-0.99%) |
Jun 19, 2008 | 4.558 | 4.585 | 4.438 | 4.553 | 2,662,656 | -0.22(-4.61%) |
Jun 18, 2008 | 4.775 | 4.832 | 4.718 | 4.772 | 1,400,636 | +0.00(+0.00%) |
Jun 17, 2008 | 4.853 | 4.930 | 4.772 | 4.772 | 1,388,412 | -0.11(-2.30%) |
Jun 16, 2008 | 4.900 | 4.982 | 4.850 | 4.885 | 1,664,056 | +0.01(+0.31%) |
Jun 13, 2008 | 4.875 | 4.907 | 4.798 | 4.870 | 1,959,616 | +0.06(+1.25%) |
Jun 12, 2008 | 4.782 | 4.867 | 4.760 | 4.810 | 1,631,276 | +0.02(+0.37%) |
Jun 11, 2008 | 4.955 | 4.955 | 4.707 | 4.793 | 2,779,128 | -0.19(-3.86%) |
Jun 10, 2008 | 5.037 | 5.152 | 4.960 | 4.985 | 1,836,836 | -0.11(-2.25%) |
Jun 09, 2008 | 5.125 | 5.170 | 5.053 | 5.100 | 1,347,576 | +0.02(+0.49%) |
Jun 06, 2008 | 5.293 | 5.293 | 5.070 | 5.075 | 1,066,332 | -0.27(-5.10%) |
Jun 05, 2008 | 5.085 | 5.425 | 5.065 | 5.348 | 1,865,400 | +0.29(+5.68%) |
Jun 04, 2008 | 5.095 | 5.095 | 4.963 | 5.060 | 1,719,600 | -0.01(-0.20%) |
Jun 03, 2008 | 5.030 | 5.115 | 4.973 | 5.070 | 1,789,084 | +0.07(+1.35%) |
Jun 02, 2008 | 5.277 | 5.295 | 4.865 | 5.003 | 1,774,192 | -0.27(-5.21%) |
May 30, 2008 | 5.115 | 5.293 | 5.043 | 5.277 | 1,424,128 | +0.16(+3.08%) |
May 29, 2008 | 5.120 | 5.275 | 5.110 | 5.120 | 1,033,768 | -0.02(-0.49%) |
May 28, 2008 | 5.138 | 5.162 | 5.010 | 5.145 | 643,516 | +0.03(+0.64%) |
May 27, 2008 | 4.950 | 5.176 | 4.950 | 5.112 | 835,704 | +0.16(+3.28%) |
May 26, 2008 | 5.013 | 5.025 | 4.865 | 4.950 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.013 | 5.025 | 4.865 | 4.950 | 869,148 | -0.10(-2.08%) |
May 22, 2008 | 5.098 | 5.115 | 4.900 | 5.055 | 1,203,576 | -0.03(-0.59%) |
May 21, 2008 | 4.835 | 5.185 | 4.797 | 5.085 | 2,773,148 | +0.29(+6.05%) |
May 20, 2008 | 4.787 | 4.850 | 4.737 | 4.795 | 961,088 | -0.02(-0.47%) |
May 19, 2008 | 4.805 | 4.878 | 4.790 | 4.817 | 1,116,800 | +0.00(+0.00%) |
May 16, 2008 | 4.850 | 4.867 | 4.695 | 4.817 | 1,154,280 | -0.02(-0.36%) |
May 15, 2008 | 4.843 | 4.895 | 4.787 | 4.835 | 1,173,232 | -0.03(-0.57%) |
May 14, 2008 | 4.763 | 4.910 | 4.763 | 4.862 | 1,359,188 | +0.09(+1.89%) |
May 13, 2008 | 4.825 | 4.845 | 4.713 | 4.772 | 1,512,552 | -0.05(-1.14%) |
May 12, 2008 | 4.782 | 4.875 | 4.728 | 4.827 | 1,413,008 | +0.03(+0.73%) |
May 09, 2008 | 4.690 | 4.850 | 4.690 | 4.793 | 1,054,308 | -0.00(-0.05%) |
May 08, 2008 | 4.753 | 4.810 | 4.720 | 4.795 | 1,763,160 | +0.03(+0.63%) |
May 07, 2008 | 4.620 | 4.843 | 4.615 | 4.765 | 3,337,816 | +0.14(+3.03%) |
May 06, 2008 | 4.585 | 4.690 | 4.540 | 4.625 | 1,757,392 | +0.04(+0.93%) |
May 05, 2008 | 4.530 | 4.635 | 4.530 | 4.582 | 1,571,192 | +0.03(+0.77%) |
May 02, 2008 | 4.710 | 4.710 | 4.455 | 4.548 | 2,197,724 | -0.11(-2.47%) |
May 01, 2008 | 4.612 | 4.740 | 4.525 | 4.662 | 1,760,732 | +0.07(+1.52%) |
Apr 30, 2008 | 4.540 | 4.665 | 4.365 | 4.593 | 2,782,788 | -0.02(-0.38%) |
Apr 29, 2008 | 4.598 | 4.725 | 4.520 | 4.610 | 4,487,908 | +0.23(+5.19%) |
Apr 28, 2008 | 4.213 | 4.475 | 4.213 | 4.383 | 3,529,104 | +0.17(+4.10%) |
Apr 25, 2008 | 4.050 | 4.367 | 4.022 | 4.210 | 3,169,292 | +0.19(+4.66%) |
Apr 24, 2008 | 3.967 | 4.050 | 3.857 | 4.022 | 1,911,304 | +0.04(+1.13%) |
Apr 23, 2008 | 3.812 | 4.013 | 3.760 | 3.978 | 2,412,260 | +0.17(+4.53%) |
Apr 22, 2008 | 3.570 | 4.173 | 3.570 | 3.805 | 7,025,888 | +0.32(+9.10%) |
Apr 21, 2008 | 3.382 | 3.560 | 3.382 | 3.487 | 2,611,048 | +0.06(+1.90%) |
Apr 18, 2008 | 3.428 | 3.500 | 3.375 | 3.422 | 1,969,392 | +0.06(+1.86%) |
Apr 17, 2008 | 3.357 | 3.381 | 3.315 | 3.360 | 1,951,092 | -0.02(-0.59%) |
Apr 16, 2008 | 3.450 | 3.458 | 3.350 | 3.380 | 3,036,492 | -0.04(-1.24%) |
Apr 15, 2008 | 3.345 | 3.455 | 3.345 | 3.422 | 2,296,852 | +0.10(+2.93%) |
Apr 14, 2008 | 3.388 | 3.388 | 3.275 | 3.325 | 1,418,632 | -0.07(-2.13%) |
Apr 11, 2008 | 3.458 | 3.458 | 3.382 | 3.397 | 1,445,600 | -0.03(-0.80%) |
Apr 10, 2008 | 3.482 | 3.553 | 3.370 | 3.425 | 1,621,600 | -0.06(-1.65%) |
Apr 09, 2008 | 3.575 | 3.592 | 3.455 | 3.482 | 1,199,600 | -0.10(-2.79%) |
Apr 08, 2008 | 3.507 | 3.632 | 3.500 | 3.583 | 1,784,000 | +0.06(+1.63%) |
Apr 07, 2008 | 3.583 | 3.587 | 3.478 | 3.525 | 1,235,800 | -0.04(-1.12%) |
Apr 04, 2008 | 3.553 | 3.638 | 3.500 | 3.565 | 1,320,792 | +0.01(+0.35%) |
Apr 03, 2008 | 3.485 | 3.615 | 3.455 | 3.553 | 1,689,276 | +0.04(+1.21%) |
Apr 02, 2008 | 3.632 | 3.632 | 3.480 | 3.510 | 2,712,800 | -0.12(-3.24%) |