Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 4.423 | 4.443 | 4.370 | 4.387 | 1,504,150 | -0.03(-0.73%) |
Jun 27, 2008 | 4.490 | 4.522 | 4.419 | 4.419 | 1,952,231 | -0.08(-1.87%) |
Jun 26, 2008 | 4.723 | 4.751 | 4.455 | 4.503 | 3,546,884 | -0.29(-5.97%) |
Jun 25, 2008 | 4.669 | 4.891 | 4.600 | 4.789 | 3,963,594 | +0.12(+2.52%) |
Jun 24, 2008 | 4.705 | 4.764 | 4.617 | 4.672 | 1,769,288 | -0.05(-1.13%) |
Jun 23, 2008 | 4.823 | 4.823 | 4.678 | 4.725 | 2,421,354 | -0.06(-1.31%) |
Jun 20, 2008 | 4.744 | 4.788 | 4.657 | 4.788 | 2,718,618 | +0.02(+0.42%) |
Jun 19, 2008 | 4.779 | 4.792 | 4.677 | 4.768 | 1,943,655 | +0.00(+0.08%) |
Jun 18, 2008 | 4.711 | 4.839 | 4.696 | 4.764 | 1,515,689 | +0.01(+0.25%) |
Jun 17, 2008 | 4.898 | 4.908 | 4.743 | 4.752 | 1,377,833 | -0.13(-2.68%) |
Jun 16, 2008 | 4.760 | 4.896 | 4.716 | 4.883 | 1,841,666 | +0.12(+2.44%) |
Jun 13, 2008 | 4.717 | 4.793 | 4.608 | 4.767 | 2,384,439 | +0.09(+1.86%) |
Jun 12, 2008 | 4.686 | 4.768 | 4.666 | 4.680 | 963,839 | +0.02(+0.34%) |
Jun 11, 2008 | 4.731 | 4.744 | 4.657 | 4.664 | 2,022,566 | -0.09(-1.88%) |
Jun 10, 2008 | 4.684 | 4.759 | 4.574 | 4.753 | 1,768,510 | +0.10(+2.21%) |
Jun 09, 2008 | 4.637 | 4.701 | 4.529 | 4.650 | 2,053,105 | +0.03(+0.69%) |
Jun 06, 2008 | 4.807 | 4.807 | 4.606 | 4.618 | 1,609,155 | -0.21(-4.37%) |
Jun 05, 2008 | 4.729 | 4.829 | 4.729 | 4.829 | 1,462,588 | +0.10(+2.15%) |
Jun 04, 2008 | 4.789 | 4.809 | 4.698 | 4.728 | 1,302,283 | -0.08(-1.69%) |
Jun 03, 2008 | 4.858 | 4.878 | 4.720 | 4.809 | 1,500,790 | -0.03(-0.53%) |
Jun 02, 2008 | 4.824 | 4.864 | 4.773 | 4.835 | 1,792,471 | +0.00(+0.08%) |
May 30, 2008 | 4.749 | 4.846 | 4.745 | 4.831 | 1,681,203 | +0.09(+2.00%) |
May 29, 2008 | 4.721 | 4.789 | 4.661 | 4.736 | 2,547,559 | -0.01(-0.17%) |
May 28, 2008 | 4.717 | 4.799 | 4.708 | 4.744 | 1,981,849 | +0.04(+0.88%) |
May 27, 2008 | 4.632 | 4.724 | 4.628 | 4.703 | 1,054,423 | +0.07(+1.53%) |
May 26, 2008 | 4.697 | 4.703 | 4.614 | 4.632 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.697 | 4.703 | 4.614 | 4.632 | 784,481 | -0.08(-1.73%) |
May 22, 2008 | 4.701 | 4.756 | 4.676 | 4.713 | 1,201,865 | +0.02(+0.43%) |
May 21, 2008 | 4.751 | 4.809 | 4.668 | 4.693 | 1,593,216 | -0.03(-0.54%) |
May 20, 2008 | 4.697 | 4.787 | 4.692 | 4.719 | 1,433,501 | -0.01(-0.20%) |
May 19, 2008 | 4.839 | 4.867 | 4.709 | 4.728 | 2,092,421 | -0.09(-1.86%) |
May 16, 2008 | 4.871 | 4.899 | 4.748 | 4.817 | 2,304,713 | -0.03(-0.61%) |
May 15, 2008 | 4.824 | 4.899 | 4.779 | 4.847 | 1,315,446 | +0.02(+0.47%) |
May 14, 2008 | 4.715 | 4.896 | 4.715 | 4.824 | 2,797,394 | +0.11(+2.30%) |
May 13, 2008 | 4.780 | 4.828 | 4.707 | 4.716 | 3,813,653 | -0.06(-1.29%) |
May 12, 2008 | 4.511 | 4.779 | 4.418 | 4.777 | 6,762,440 | +0.39(+8.89%) |
May 09, 2008 | 4.272 | 4.402 | 4.216 | 4.387 | 1,357,277 | +0.09(+2.18%) |
May 08, 2008 | 4.189 | 4.320 | 4.172 | 4.294 | 3,415,830 | +0.11(+2.72%) |
May 07, 2008 | 4.236 | 4.290 | 4.180 | 4.180 | 1,658,776 | -0.05(-1.17%) |
May 06, 2008 | 4.172 | 4.251 | 4.125 | 4.229 | 1,639,829 | +0.05(+1.28%) |
May 05, 2008 | 4.221 | 4.268 | 4.153 | 4.176 | 1,891,063 | -0.06(-1.48%) |
May 02, 2008 | 4.282 | 4.320 | 4.176 | 4.239 | 1,840,738 | -0.02(-0.50%) |
May 01, 2008 | 4.140 | 4.299 | 4.117 | 4.260 | 2,418,772 | +0.13(+3.04%) |
Apr 30, 2008 | 4.212 | 4.231 | 4.116 | 4.135 | 1,601,739 | -0.05(-1.15%) |
Apr 29, 2008 | 4.203 | 4.251 | 4.117 | 4.183 | 2,493,956 | +0.01(+0.22%) |
Apr 28, 2008 | 4.129 | 4.180 | 4.078 | 4.173 | 2,262,695 | +0.05(+1.10%) |
Apr 25, 2008 | 4.205 | 4.228 | 4.038 | 4.128 | 2,744,809 | -0.06(-1.40%) |
Apr 24, 2008 | 4.105 | 4.220 | 4.016 | 4.187 | 2,441,709 | +0.11(+2.65%) |
Apr 23, 2008 | 4.205 | 4.205 | 4.077 | 4.078 | 3,030,137 | -0.09(-2.15%) |
Apr 22, 2008 | 4.288 | 4.292 | 4.105 | 4.168 | 2,250,093 | -0.16(-3.76%) |
Apr 21, 2008 | 4.279 | 4.391 | 4.279 | 4.331 | 2,571,595 | +0.04(+0.97%) |
Apr 18, 2008 | 4.396 | 4.430 | 4.268 | 4.290 | 3,474,872 | -0.05(-1.26%) |
Apr 17, 2008 | 4.143 | 4.466 | 4.061 | 4.344 | 7,362,026 | +0.10(+2.39%) |
Apr 16, 2008 | 4.145 | 4.343 | 4.145 | 4.243 | 6,327,029 | +0.12(+2.85%) |
Apr 15, 2008 | 4.143 | 4.204 | 4.042 | 4.125 | 3,632,215 | +0.01(+0.23%) |
Apr 14, 2008 | 4.157 | 4.213 | 4.115 | 4.116 | 2,924,174 | -0.03(-0.65%) |
Apr 11, 2008 | 4.267 | 4.267 | 4.094 | 4.143 | 4,159,004 | -0.17(-3.91%) |
Apr 10, 2008 | 4.282 | 4.379 | 4.256 | 4.311 | 5,088,593 | +0.04(+0.94%) |
Apr 09, 2008 | 4.386 | 4.451 | 4.245 | 4.271 | 5,226,164 | -0.11(-2.41%) |
Apr 08, 2008 | 4.376 | 4.438 | 4.330 | 4.376 | 5,574,067 | -0.04(-0.97%) |
Apr 07, 2008 | 4.576 | 4.593 | 4.413 | 4.419 | 1,807,198 | -0.13(-2.94%) |
Apr 04, 2008 | 4.548 | 4.680 | 4.435 | 4.553 | 2,590,198 | +0.01(+0.12%) |
Apr 03, 2008 | 4.589 | 4.613 | 4.498 | 4.548 | 1,099,113 | -0.07(-1.45%) |
Apr 02, 2008 | 4.642 | 4.741 | 4.598 | 4.614 | 2,306,330 | -0.02(-0.43%) |