Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 4.414 | 4.414 | 4.305 | 4.360 | 27,368 | +0.06(+1.39%) |
Jun 27, 2008 | 4.260 | 4.300 | 4.230 | 4.300 | 27,586 | +0.04(+0.94%) |
Jun 26, 2008 | 4.260 | 4.360 | 4.215 | 4.260 | 25,577 | -0.02(-0.45%) |
Jun 25, 2008 | 4.350 | 4.350 | 4.260 | 4.279 | 23,761 | -0.02(-0.36%) |
Jun 24, 2008 | 4.310 | 4.424 | 4.260 | 4.295 | 16,959 | +0.01(+0.23%) |
Jun 23, 2008 | 4.335 | 4.360 | 4.285 | 4.285 | 20,062 | -0.07(-1.71%) |
Jun 20, 2008 | 4.265 | 4.364 | 4.265 | 4.360 | 32,185 | -0.02(-0.57%) |
Jun 19, 2008 | 4.320 | 4.409 | 4.295 | 4.385 | 58,732 | +0.02(+0.57%) |
Jun 18, 2008 | 4.365 | 4.479 | 4.290 | 4.360 | 73,807 | +0.02(+0.57%) |
Jun 17, 2008 | 4.350 | 4.419 | 4.310 | 4.335 | 93,913 | -0.02(-0.46%) |
Jun 16, 2008 | 4.305 | 4.360 | 4.225 | 4.355 | 39,338 | +0.03(+0.69%) |
Jun 13, 2008 | 4.315 | 4.454 | 4.255 | 4.325 | 57,106 | +0.04(+0.93%) |
Jun 12, 2008 | 4.355 | 4.429 | 4.285 | 4.285 | 31,532 | -0.12(-2.82%) |
Jun 11, 2008 | 4.484 | 4.529 | 4.409 | 4.409 | 30,127 | -0.00(-0.11%) |
Jun 10, 2008 | 4.404 | 4.420 | 4.360 | 4.414 | 29,062 | +0.04(+0.91%) |
Jun 09, 2008 | 4.395 | 4.413 | 4.375 | 4.375 | 22,212 | -0.05(-1.13%) |
Jun 06, 2008 | 4.429 | 4.479 | 4.424 | 4.424 | 19,701 | -0.03(-0.67%) |
Jun 05, 2008 | 4.459 | 4.499 | 4.414 | 4.454 | 23,707 | -0.01(-0.17%) |
Jun 04, 2008 | 4.484 | 4.490 | 4.459 | 4.462 | 37,893 | -0.05(-1.16%) |
Jun 03, 2008 | 4.487 | 4.549 | 4.474 | 4.514 | 41,166 | +0.01(+0.33%) |
Jun 02, 2008 | 4.559 | 4.559 | 4.449 | 4.499 | 20,018 | -0.02(-0.55%) |
May 30, 2008 | 4.604 | 4.604 | 4.484 | 4.524 | 67,912 | +0.06(+1.45%) |
May 29, 2008 | 4.519 | 4.556 | 4.434 | 4.459 | 120,386 | -0.04(-1.00%) |
May 28, 2008 | 4.484 | 4.539 | 4.459 | 4.504 | 69,630 | +0.01(+0.33%) |
May 27, 2008 | 4.534 | 4.549 | 4.484 | 4.489 | 30,035 | -0.03(-0.66%) |
May 26, 2008 | 4.519 | 4.544 | 4.484 | 4.519 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.519 | 4.544 | 4.484 | 4.519 | 45,102 | +0.00(+0.00%) |
May 22, 2008 | 4.564 | 4.584 | 4.484 | 4.519 | 83,792 | +0.00(+0.00%) |
May 21, 2008 | 4.484 | 4.683 | 4.484 | 4.519 | 102,152 | +0.00(+0.11%) |
May 20, 2008 | 4.484 | 4.549 | 4.474 | 4.514 | 49,644 | +0.02(+0.38%) |
May 19, 2008 | 4.459 | 4.569 | 4.434 | 4.497 | 50,928 | +0.04(+0.85%) |
May 16, 2008 | 4.335 | 4.459 | 4.335 | 4.459 | 52,733 | +0.15(+3.59%) |
May 15, 2008 | 4.290 | 4.509 | 4.290 | 4.305 | 80,225 | +0.04(+1.05%) |
May 14, 2008 | 4.160 | 4.335 | 4.160 | 4.260 | 64,940 | +0.10(+2.39%) |
May 13, 2008 | 4.290 | 4.305 | 3.966 | 4.160 | 173,214 | -0.13(-3.02%) |
May 12, 2008 | 4.738 | 4.863 | 4.250 | 4.290 | 198,882 | -0.57(-11.69%) |
May 09, 2008 | 4.977 | 4.977 | 4.858 | 4.858 | 32,670 | -0.10(-1.99%) |
May 08, 2008 | 4.938 | 4.982 | 4.938 | 4.957 | 12,483 | -0.01(-0.22%) |
May 07, 2008 | 4.933 | 4.977 | 4.920 | 4.967 | 31,191 | -0.01(-0.20%) |
May 06, 2008 | 4.943 | 4.982 | 4.943 | 4.977 | 7,325 | +0.00(+0.00%) |
May 05, 2008 | 4.982 | 4.982 | 4.948 | 4.977 | 20,447 | +0.02(+0.50%) |
May 02, 2008 | 4.958 | 4.997 | 4.953 | 4.953 | 3,476 | -0.07(-1.39%) |
May 01, 2008 | 5.027 | 5.027 | 4.982 | 5.022 | 5,999 | +0.01(+0.30%) |
Apr 30, 2008 | 4.972 | 5.007 | 4.943 | 5.007 | 19,193 | +0.06(+1.27%) |
Apr 29, 2008 | 5.112 | 5.112 | 4.944 | 4.944 | 14,181 | -0.08(-1.65%) |
Apr 28, 2008 | 5.092 | 5.102 | 5.027 | 5.027 | 20,829 | -0.01(-0.20%) |
Apr 25, 2008 | 5.082 | 5.087 | 5.027 | 5.037 | 6,406 | +0.00(+0.10%) |
Apr 24, 2008 | 5.057 | 5.057 | 5.020 | 5.032 | 4,214 | -0.05(-0.98%) |
Apr 23, 2008 | 5.276 | 5.276 | 5.007 | 5.082 | 55,595 | +0.15(+3.03%) |
Apr 22, 2008 | 4.913 | 4.982 | 4.908 | 4.933 | 17,411 | -0.05(-1.00%) |
Apr 21, 2008 | 4.858 | 5.027 | 4.858 | 4.982 | 13,447 | -0.07(-1.38%) |
Apr 18, 2008 | 4.967 | 5.052 | 4.883 | 5.052 | 20,170 | +0.06(+1.20%) |
Apr 17, 2008 | 4.977 | 5.007 | 4.972 | 4.992 | 50,979 | +0.08(+1.73%) |
Apr 16, 2008 | 4.903 | 4.953 | 4.878 | 4.908 | 23,482 | +0.00(+0.00%) |
Apr 15, 2008 | 4.903 | 4.908 | 4.880 | 4.908 | 27,496 | +0.06(+1.23%) |
Apr 14, 2008 | 4.863 | 4.898 | 4.848 | 4.848 | 21,190 | -0.05(-1.12%) |
Apr 11, 2008 | 4.913 | 4.958 | 4.853 | 4.903 | 17,662 | -0.02(-0.51%) |
Apr 10, 2008 | 4.514 | 4.938 | 4.514 | 4.928 | 24,486 | +0.02(+0.41%) |
Apr 09, 2008 | 4.933 | 4.933 | 4.856 | 4.908 | 9,834 | +0.00(+0.10%) |
Apr 08, 2008 | 4.858 | 4.908 | 4.853 | 4.903 | 13,848 | +0.04(+0.82%) |
Apr 07, 2008 | 4.833 | 4.903 | 4.818 | 4.863 | 30,378 | -0.02(-0.51%) |
Apr 04, 2008 | 4.938 | 4.958 | 4.883 | 4.888 | 18,063 | -0.04(-0.81%) |
Apr 03, 2008 | 4.918 | 4.943 | 4.918 | 4.928 | 802 | -0.03(-0.70%) |
Apr 02, 2008 | 4.908 | 4.972 | 4.903 | 4.963 | 25,624 | +0.02(+0.40%) |