Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 5.259 | 5.941 | 5.259 | 5.883 | 33,978 | +0.21(+3.78%) |
Jun 27, 2008 | 5.620 | 5.737 | 5.542 | 5.669 | 11,376 | +0.17(+3.01%) |
Jun 26, 2008 | 5.357 | 5.698 | 5.221 | 5.503 | 11,275 | -0.02(-0.35%) |
Jun 25, 2008 | 5.065 | 5.542 | 5.065 | 5.522 | 15,283 | +0.04(+0.71%) |
Jun 24, 2008 | 5.221 | 5.483 | 5.221 | 5.483 | 7,751 | +0.06(+1.08%) |
Jun 23, 2008 | 5.415 | 5.503 | 5.055 | 5.425 | 14,798 | +0.00(+0.00%) |
Jun 20, 2008 | 5.678 | 5.688 | 5.045 | 5.425 | 29,145 | -0.06(-1.07%) |
Jun 19, 2008 | 5.250 | 5.552 | 5.250 | 5.483 | 43,524 | +0.28(+5.43%) |
Jun 18, 2008 | 4.977 | 5.221 | 4.802 | 5.201 | 17,470 | +0.02(+0.38%) |
Jun 17, 2008 | 4.850 | 5.182 | 4.597 | 5.182 | 37,389 | +0.38(+7.91%) |
Jun 16, 2008 | 4.617 | 4.811 | 4.578 | 4.802 | 14,787 | +0.00(+0.00%) |
Jun 13, 2008 | 4.480 | 4.870 | 4.480 | 4.802 | 10,061 | +0.34(+7.64%) |
Jun 12, 2008 | 4.334 | 4.587 | 4.334 | 4.461 | 5,845 | +0.09(+2.00%) |
Jun 11, 2008 | 4.383 | 4.402 | 4.334 | 4.373 | 7,495 | -0.05(-1.10%) |
Jun 10, 2008 | 4.461 | 4.529 | 4.354 | 4.422 | 7,289 | -0.11(-2.37%) |
Jun 09, 2008 | 4.792 | 4.792 | 4.461 | 4.529 | 20,808 | -0.19(-3.93%) |
Jun 06, 2008 | 4.938 | 4.967 | 4.714 | 4.714 | 12,222 | -0.12(-2.42%) |
Jun 05, 2008 | 4.792 | 4.860 | 4.675 | 4.831 | 21,504 | +0.05(+1.02%) |
Jun 04, 2008 | 4.792 | 5.065 | 4.772 | 4.782 | 23,212 | -0.08(-1.60%) |
Jun 03, 2008 | 5.055 | 5.055 | 4.811 | 4.860 | 5,954 | -0.01(-0.20%) |
Jun 02, 2008 | 4.967 | 4.967 | 4.811 | 4.870 | 4,712 | +0.00(+0.00%) |
May 30, 2008 | 4.763 | 4.919 | 4.763 | 4.870 | 9,856 | +0.14(+2.88%) |
May 29, 2008 | 4.870 | 4.870 | 4.656 | 4.734 | 16,432 | -0.14(-2.80%) |
May 28, 2008 | 4.938 | 4.948 | 4.772 | 4.870 | 16,867 | +0.06(+1.21%) |
May 27, 2008 | 4.802 | 4.841 | 4.617 | 4.811 | 15,092 | +0.12(+2.49%) |
May 26, 2008 | 4.665 | 4.889 | 4.626 | 4.695 | 13,612 | +0.00(+0.00%) |
May 23, 2008 | 4.665 | 4.889 | 4.626 | 4.695 | 13,612 | -0.12(-2.43%) |
May 22, 2008 | 4.636 | 4.811 | 4.441 | 4.811 | 13,774 | +0.10(+2.07%) |
May 21, 2008 | 5.230 | 5.230 | 4.607 | 4.714 | 12,995 | +0.03(+0.62%) |
May 20, 2008 | 4.725 | 4.889 | 4.636 | 4.685 | 15,421 | -0.20(-4.18%) |
May 19, 2008 | 4.889 | 5.084 | 4.821 | 4.889 | 7,936 | -0.23(-4.56%) |
May 16, 2008 | 5.113 | 5.279 | 4.636 | 5.123 | 36,212 | -0.10(-1.87%) |
May 15, 2008 | 4.675 | 5.298 | 4.626 | 5.221 | 160,268 | +0.73(+16.27%) |
May 14, 2008 | 4.510 | 4.811 | 4.208 | 4.490 | 44,424 | +0.03(+0.66%) |
May 13, 2008 | 4.402 | 4.743 | 4.402 | 4.461 | 47,898 | -0.35(-7.29%) |
May 12, 2008 | 4.568 | 5.357 | 4.412 | 4.811 | 310,920 | +0.40(+9.05%) |
May 09, 2008 | 4.432 | 4.626 | 4.276 | 4.412 | 21,843 | -0.08(-1.82%) |
May 08, 2008 | 4.626 | 4.626 | 4.432 | 4.494 | 8,276 | +0.04(+0.96%) |
May 07, 2008 | 4.519 | 4.548 | 4.422 | 4.451 | 5,236 | -0.07(-1.51%) |
May 06, 2008 | 4.383 | 4.519 | 4.373 | 4.519 | 14,566 | +0.09(+1.98%) |
May 05, 2008 | 4.373 | 4.432 | 4.286 | 4.432 | 1,745 | -0.04(-0.87%) |
May 02, 2008 | 4.500 | 4.500 | 4.393 | 4.471 | 3,492 | +0.07(+1.57%) |
May 01, 2008 | 4.471 | 4.500 | 4.393 | 4.401 | 4,304 | -0.17(-3.65%) |
Apr 30, 2008 | 4.607 | 4.626 | 4.432 | 4.568 | 5,971 | +0.10(+2.18%) |
Apr 29, 2008 | 4.393 | 4.578 | 4.393 | 4.471 | 9,654 | +0.10(+2.23%) |
Apr 28, 2008 | 4.286 | 4.441 | 4.286 | 4.373 | 5,065 | -0.07(-1.54%) |
Apr 25, 2008 | 4.383 | 4.441 | 4.364 | 4.441 | 1,101 | +0.00(+0.00%) |
Apr 24, 2008 | 4.480 | 4.480 | 4.315 | 4.441 | 7,138 | -0.11(-2.36%) |
Apr 23, 2008 | 4.500 | 4.548 | 4.480 | 4.548 | 616 | -0.02(-0.43%) |
Apr 22, 2008 | 4.568 | 4.568 | 4.568 | 4.568 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 4.519 | 4.568 | 4.480 | 4.568 | 1,950 | +0.00(+0.00%) |
Apr 18, 2008 | 4.685 | 4.685 | 4.490 | 4.568 | 7,874 | -0.11(-2.29%) |
Apr 17, 2008 | 4.695 | 4.714 | 4.568 | 4.675 | 11,601 | -0.02(-0.42%) |
Apr 16, 2008 | 4.626 | 4.695 | 4.539 | 4.695 | 16,076 | +0.08(+1.69%) |
Apr 15, 2008 | 4.529 | 4.656 | 4.510 | 4.617 | 2,566 | +0.07(+1.50%) |
Apr 14, 2008 | 4.646 | 4.665 | 4.548 | 4.548 | 5,441 | -0.03(-0.64%) |
Apr 11, 2008 | 4.529 | 4.626 | 4.422 | 4.578 | 16,916 | +0.18(+3.98%) |
Apr 10, 2008 | 4.451 | 4.451 | 4.295 | 4.402 | 11,023 | -0.05(-1.09%) |
Apr 09, 2008 | 4.393 | 4.451 | 4.393 | 4.451 | 2,156 | -0.04(-0.87%) |
Apr 08, 2008 | 4.480 | 4.529 | 4.344 | 4.490 | 9,834 | -0.04(-0.86%) |
Apr 07, 2008 | 4.324 | 4.568 | 4.324 | 4.529 | 2,768 | +0.24(+5.68%) |
Apr 04, 2008 | 4.247 | 4.363 | 4.237 | 4.285 | 8,324 | +0.05(+1.15%) |
Apr 03, 2008 | 4.441 | 4.451 | 4.227 | 4.237 | 8,253 | -0.20(-4.61%) |
Apr 02, 2008 | 4.412 | 4.441 | 4.412 | 4.441 | 2,207 | +0.14(+3.17%) |