Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 3.286 | 3.341 | 3.131 | 3.185 | 34,298 | -0.08(-2.39%) |
Jun 27, 2008 | 3.294 | 3.466 | 3.240 | 3.263 | 1,461,594 | -0.05(-1.41%) |
Jun 26, 2008 | 3.333 | 3.466 | 3.263 | 3.310 | 58,545 | -0.11(-3.19%) |
Jun 25, 2008 | 3.427 | 3.715 | 3.092 | 3.419 | 115,650 | -0.02(-0.45%) |
Jun 24, 2008 | 3.536 | 3.863 | 3.388 | 3.435 | 57,174 | -0.16(-4.55%) |
Jun 23, 2008 | 3.746 | 3.894 | 3.575 | 3.598 | 44,859 | -0.14(-3.75%) |
Jun 20, 2008 | 3.894 | 4.019 | 3.676 | 3.738 | 134,790 | -0.19(-4.76%) |
Jun 19, 2008 | 3.684 | 3.925 | 3.512 | 3.925 | 111,376 | +0.22(+5.88%) |
Jun 18, 2008 | 3.466 | 3.762 | 3.466 | 3.707 | 114,803 | +0.19(+5.54%) |
Jun 17, 2008 | 3.520 | 3.520 | 3.240 | 3.512 | 117,060 | -0.02(-0.44%) |
Jun 16, 2008 | 3.559 | 3.559 | 3.403 | 3.528 | 49,547 | -0.02(-0.66%) |
Jun 13, 2008 | 3.489 | 3.684 | 3.310 | 3.551 | 106,265 | +0.12(+3.40%) |
Jun 12, 2008 | 3.598 | 3.855 | 3.419 | 3.435 | 167,558 | -0.16(-4.34%) |
Jun 11, 2008 | 3.972 | 4.011 | 3.590 | 3.590 | 81,228 | -0.40(-10.14%) |
Jun 10, 2008 | 3.995 | 4.042 | 3.925 | 3.995 | 74,890 | +0.07(+1.79%) |
Jun 09, 2008 | 3.910 | 4.120 | 3.871 | 3.925 | 110,212 | +0.02(+0.40%) |
Jun 06, 2008 | 3.987 | 4.026 | 3.910 | 3.910 | 89,844 | -0.12(-2.90%) |
Jun 05, 2008 | 3.987 | 4.026 | 3.785 | 4.026 | 256,514 | +0.01(+0.19%) |
Jun 04, 2008 | 3.871 | 4.050 | 3.598 | 4.019 | 201,219 | +0.11(+2.79%) |
Jun 03, 2008 | 3.949 | 4.182 | 3.840 | 3.910 | 148,737 | -0.05(-1.18%) |
Jun 02, 2008 | 4.494 | 4.494 | 3.894 | 3.956 | 206,377 | -0.52(-11.65%) |
May 30, 2008 | 4.494 | 4.540 | 4.439 | 4.478 | 99,673 | -0.02(-0.52%) |
May 29, 2008 | 4.603 | 4.657 | 4.431 | 4.501 | 82,115 | -0.14(-3.02%) |
May 28, 2008 | 4.743 | 4.743 | 4.548 | 4.642 | 88,990 | -0.09(-1.81%) |
May 27, 2008 | 4.618 | 4.758 | 4.533 | 4.727 | 72,576 | +0.12(+2.71%) |
May 26, 2008 | 4.587 | 4.813 | 4.314 | 4.603 | 79,673 | +0.00(+0.00%) |
May 23, 2008 | 4.587 | 4.813 | 4.314 | 4.603 | 79,673 | -0.02(-0.51%) |
May 22, 2008 | 4.486 | 4.883 | 4.291 | 4.626 | 95,419 | +0.18(+4.03%) |
May 21, 2008 | 4.478 | 4.478 | 4.291 | 4.447 | 57,132 | +0.00(+0.00%) |
May 20, 2008 | 4.556 | 4.579 | 4.221 | 4.447 | 120,838 | -0.15(-3.22%) |
May 19, 2008 | 4.556 | 4.649 | 4.307 | 4.595 | 212,862 | +0.02(+0.51%) |
May 16, 2008 | 4.587 | 4.649 | 4.089 | 4.572 | 137,904 | +0.02(+0.51%) |
May 15, 2008 | 4.813 | 4.813 | 4.291 | 4.548 | 147,687 | -0.28(-5.81%) |
May 14, 2008 | 5.062 | 5.062 | 4.618 | 4.829 | 149,474 | -0.23(-4.62%) |
May 13, 2008 | 4.961 | 5.062 | 4.813 | 5.062 | 97,572 | +0.12(+2.52%) |
May 12, 2008 | 4.891 | 4.977 | 4.704 | 4.938 | 49,777 | +0.09(+1.77%) |
May 09, 2008 | 4.681 | 4.899 | 4.443 | 4.852 | 70,931 | +0.18(+3.83%) |
May 08, 2008 | 4.649 | 4.782 | 4.494 | 4.673 | 81,296 | +0.02(+0.33%) |
May 07, 2008 | 4.673 | 4.685 | 4.003 | 4.657 | 193,475 | +0.15(+3.28%) |
May 06, 2008 | 4.276 | 4.906 | 4.182 | 4.509 | 213,866 | +0.24(+5.66%) |
May 05, 2008 | 4.291 | 4.361 | 4.135 | 4.268 | 87,199 | +0.02(+0.37%) |
May 02, 2008 | 4.315 | 4.377 | 4.252 | 4.252 | 72,666 | +0.02(+0.37%) |
May 01, 2008 | 4.385 | 4.447 | 4.182 | 4.237 | 95,143 | -0.16(-3.55%) |
Apr 30, 2008 | 4.533 | 4.665 | 4.283 | 4.392 | 57,973 | -0.13(-2.93%) |
Apr 29, 2008 | 4.665 | 4.696 | 4.455 | 4.525 | 65,892 | -0.12(-2.68%) |
Apr 28, 2008 | 4.665 | 4.945 | 4.517 | 4.649 | 98,320 | -0.02(-0.50%) |
Apr 25, 2008 | 4.595 | 4.743 | 4.525 | 4.673 | 70,662 | +0.11(+2.39%) |
Apr 24, 2008 | 4.517 | 4.579 | 4.385 | 4.564 | 63,704 | +0.05(+1.21%) |
Apr 23, 2008 | 4.400 | 4.704 | 4.198 | 4.509 | 132,149 | +0.14(+3.21%) |
Apr 22, 2008 | 4.283 | 4.860 | 4.159 | 4.369 | 153,236 | +0.09(+2.00%) |
Apr 21, 2008 | 4.392 | 5.023 | 4.096 | 4.283 | 691,224 | -0.16(-3.51%) |
Apr 18, 2008 | 4.377 | 4.665 | 4.276 | 4.439 | 155,818 | +0.16(+3.64%) |
Apr 17, 2008 | 4.299 | 4.657 | 4.276 | 4.283 | 232,328 | -0.04(-0.90%) |
Apr 16, 2008 | 4.221 | 4.408 | 4.089 | 4.322 | 184,442 | +0.10(+2.40%) |
Apr 15, 2008 | 4.244 | 4.447 | 3.886 | 4.221 | 162,431 | -0.02(-0.55%) |
Apr 14, 2008 | 4.361 | 4.431 | 4.065 | 4.244 | 123,530 | -0.16(-3.71%) |
Apr 11, 2008 | 4.649 | 4.743 | 4.299 | 4.408 | 111,274 | -0.30(-6.45%) |
Apr 10, 2008 | 4.626 | 4.821 | 4.626 | 4.712 | 57,140 | +0.11(+2.37%) |
Apr 09, 2008 | 4.930 | 4.930 | 4.603 | 4.603 | 126,968 | -0.33(-6.64%) |
Apr 08, 2008 | 4.758 | 5.039 | 4.579 | 4.930 | 55,182 | +0.12(+2.43%) |
Apr 07, 2008 | 4.844 | 4.906 | 4.790 | 4.813 | 66,670 | -0.01(-0.16%) |
Apr 04, 2008 | 4.930 | 5.062 | 4.821 | 4.821 | 118,354 | -0.12(-2.52%) |
Apr 03, 2008 | 4.735 | 5.062 | 4.665 | 4.945 | 118,131 | +0.16(+3.25%) |
Apr 02, 2008 | 4.696 | 4.790 | 4.595 | 4.790 | 46,042 | +0.07(+1.49%) |