Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 4.629 | 4.696 | 4.210 | 4.240 | 1,512,494 | -0.30(-6.59%) |
Jun 27, 2008 | 4.374 | 4.614 | 4.344 | 4.539 | 1,999,242 | +0.01(+0.17%) |
Jun 26, 2008 | 4.621 | 4.629 | 4.434 | 4.531 | 787,417 | -0.15(-3.19%) |
Jun 25, 2008 | 4.487 | 5.010 | 4.404 | 4.681 | 1,439,428 | +0.18(+3.99%) |
Jun 24, 2008 | 4.315 | 4.629 | 4.210 | 4.501 | 1,255,094 | +0.19(+4.33%) |
Jun 23, 2008 | 4.606 | 4.905 | 4.292 | 4.315 | 856,854 | -0.25(-5.41%) |
Jun 20, 2008 | 4.524 | 4.864 | 4.322 | 4.561 | 2,732,915 | +0.02(+0.49%) |
Jun 19, 2008 | 4.554 | 4.576 | 4.419 | 4.539 | 1,844,611 | +0.00(+0.00%) |
Jun 18, 2008 | 4.561 | 4.606 | 4.397 | 4.539 | 1,051,302 | -0.07(-1.46%) |
Jun 17, 2008 | 4.816 | 4.860 | 4.554 | 4.606 | 783,187 | -0.19(-4.05%) |
Jun 16, 2008 | 4.629 | 4.868 | 4.494 | 4.801 | 905,788 | +0.13(+2.88%) |
Jun 13, 2008 | 4.973 | 5.010 | 4.472 | 4.666 | 1,456,502 | -0.25(-5.02%) |
Jun 12, 2008 | 5.040 | 5.194 | 4.853 | 4.913 | 1,042,575 | -0.07(-1.50%) |
Jun 11, 2008 | 5.302 | 5.302 | 4.988 | 4.988 | 970,037 | -0.34(-6.32%) |
Jun 10, 2008 | 5.421 | 5.533 | 5.219 | 5.324 | 1,349,593 | -0.09(-1.66%) |
Jun 09, 2008 | 5.720 | 5.803 | 5.354 | 5.414 | 1,110,201 | -0.28(-4.99%) |
Jun 06, 2008 | 6.004 | 6.162 | 5.698 | 5.698 | 1,018,387 | -0.41(-6.73%) |
Jun 05, 2008 | 6.012 | 6.154 | 5.885 | 6.109 | 574,807 | +0.12(+2.00%) |
Jun 04, 2008 | 6.251 | 6.251 | 5.975 | 5.990 | 1,072,730 | -0.13(-2.08%) |
Jun 03, 2008 | 5.862 | 6.289 | 5.862 | 6.117 | 1,369,838 | +0.31(+5.41%) |
Jun 02, 2008 | 5.915 | 6.117 | 5.713 | 5.803 | 1,386,610 | -0.50(-7.95%) |
May 30, 2008 | 6.468 | 6.468 | 6.244 | 6.304 | 729,724 | -0.14(-2.20%) |
May 29, 2008 | 6.333 | 6.505 | 6.304 | 6.446 | 931,058 | +0.10(+1.65%) |
May 28, 2008 | 6.543 | 6.543 | 6.132 | 6.341 | 2,248,957 | -0.48(-7.02%) |
May 27, 2008 | 6.431 | 6.984 | 6.431 | 6.820 | 1,747,765 | +0.40(+6.17%) |
May 26, 2008 | 6.326 | 6.461 | 6.266 | 6.423 | 931,577 | +0.00(+0.00%) |
May 23, 2008 | 6.326 | 6.461 | 6.266 | 6.423 | 931,577 | +0.05(+0.82%) |
May 22, 2008 | 6.431 | 6.535 | 6.296 | 6.371 | 527,784 | -0.04(-0.70%) |
May 21, 2008 | 6.483 | 6.550 | 6.251 | 6.416 | 1,014,390 | -0.07(-1.04%) |
May 20, 2008 | 6.618 | 6.767 | 6.266 | 6.483 | 1,244,954 | -0.07(-1.14%) |
May 19, 2008 | 6.685 | 6.797 | 6.513 | 6.558 | 633,030 | -0.13(-2.01%) |
May 16, 2008 | 6.917 | 6.947 | 6.648 | 6.692 | 1,104,148 | -0.13(-1.97%) |
May 15, 2008 | 6.722 | 6.857 | 6.625 | 6.827 | 1,156,231 | +0.11(+1.67%) |
May 14, 2008 | 6.603 | 6.842 | 6.603 | 6.715 | 1,453,768 | +0.04(+0.67%) |
May 13, 2008 | 6.453 | 6.677 | 6.401 | 6.670 | 1,389,087 | +0.20(+3.12%) |
May 12, 2008 | 6.244 | 6.520 | 6.244 | 6.468 | 713,670 | +0.23(+3.72%) |
May 09, 2008 | 6.221 | 6.386 | 6.132 | 6.236 | 897,142 | -0.07(-1.07%) |
May 08, 2008 | 6.468 | 6.588 | 6.242 | 6.304 | 823,080 | -0.15(-2.32%) |
May 07, 2008 | 6.625 | 6.715 | 6.371 | 6.453 | 907,465 | -0.16(-2.38%) |
May 06, 2008 | 6.917 | 6.932 | 6.543 | 6.610 | 1,460,713 | -0.28(-4.02%) |
May 05, 2008 | 7.104 | 7.156 | 6.775 | 6.887 | 1,181,147 | -0.22(-3.15%) |
May 02, 2008 | 7.268 | 7.380 | 7.089 | 7.111 | 1,120,456 | +0.01(+0.11%) |
May 01, 2008 | 6.924 | 7.253 | 6.864 | 7.104 | 1,321,660 | +0.15(+2.15%) |
Apr 30, 2008 | 7.358 | 7.470 | 6.902 | 6.954 | 1,192,475 | -0.37(-5.00%) |
Apr 29, 2008 | 7.029 | 7.358 | 6.977 | 7.321 | 1,299,008 | +0.23(+3.27%) |
Apr 28, 2008 | 7.104 | 7.291 | 6.834 | 7.089 | 1,927,068 | +0.00(+0.00%) |
Apr 25, 2008 | 6.812 | 7.186 | 6.722 | 7.089 | 2,494,600 | +0.31(+4.64%) |
Apr 24, 2008 | 7.051 | 7.171 | 6.640 | 6.775 | 2,414,359 | -0.45(-6.21%) |
Apr 23, 2008 | 7.485 | 7.492 | 6.999 | 7.223 | 1,795,901 | -0.26(-3.50%) |
Apr 22, 2008 | 7.904 | 8.091 | 7.463 | 7.485 | 1,367,197 | -0.41(-5.21%) |
Apr 21, 2008 | 8.270 | 8.270 | 7.896 | 7.896 | 555,864 | -0.56(-6.63%) |
Apr 18, 2008 | 7.993 | 8.786 | 7.993 | 8.457 | 1,294,179 | +0.60(+7.61%) |
Apr 17, 2008 | 7.866 | 7.874 | 7.455 | 7.859 | 1,902,861 | -0.03(-0.38%) |
Apr 16, 2008 | 7.702 | 8.128 | 7.702 | 7.889 | 1,045,622 | +0.28(+3.74%) |
Apr 15, 2008 | 7.552 | 7.844 | 7.433 | 7.605 | 761,526 | +0.09(+1.19%) |
Apr 14, 2008 | 7.717 | 7.784 | 7.470 | 7.515 | 751,983 | -0.12(-1.57%) |
Apr 11, 2008 | 7.627 | 8.076 | 7.597 | 7.635 | 512,753 | -0.22(-2.85%) |
Apr 10, 2008 | 7.717 | 8.076 | 7.545 | 7.859 | 692,436 | +0.16(+2.04%) |
Apr 09, 2008 | 8.158 | 8.390 | 7.694 | 7.702 | 622,950 | -0.49(-6.02%) |
Apr 08, 2008 | 8.180 | 8.345 | 7.949 | 8.195 | 1,010,453 | -0.08(-0.99%) |
Apr 07, 2008 | 8.195 | 8.494 | 8.038 | 8.278 | 912,522 | +0.19(+2.41%) |
Apr 04, 2008 | 8.083 | 8.173 | 7.724 | 8.083 | 2,192,958 | -0.05(-0.64%) |
Apr 03, 2008 | 8.046 | 8.300 | 7.896 | 8.136 | 1,318,647 | -0.04(-0.55%) |
Apr 02, 2008 | 8.270 | 8.412 | 8.076 | 8.180 | 1,235,575 | -0.13(-1.62%) |