Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 4.296 | 4.328 | 3.970 | 4.097 | 5,947 | +0.03(+0.78%) |
Jun 27, 2008 | 4.766 | 4.766 | 3.819 | 4.066 | 14,093 | -0.56(-12.20%) |
Jun 26, 2008 | 5.005 | 5.005 | 4.631 | 4.631 | 5,676 | -0.14(-3.00%) |
Jun 25, 2008 | 4.774 | 4.774 | 4.774 | 4.774 | 125 | -0.14(-2.76%) |
Jun 24, 2008 | 5.132 | 5.172 | 4.790 | 4.909 | 5,051 | -0.21(-4.06%) |
Jun 23, 2008 | 4.933 | 5.315 | 4.782 | 5.117 | 2,995 | +0.34(+7.19%) |
Jun 20, 2008 | 4.782 | 4.782 | 4.774 | 4.774 | 1,763 | -0.04(-0.83%) |
Jun 19, 2008 | 4.646 | 4.814 | 4.463 | 4.814 | 6,021 | +0.53(+12.25%) |
Jun 18, 2008 | 4.320 | 4.452 | 4.233 | 4.288 | 2,136 | -0.39(-8.33%) |
Jun 17, 2008 | 4.416 | 4.678 | 4.376 | 4.678 | 1,768 | +0.30(+6.91%) |
Jun 16, 2008 | 4.607 | 4.702 | 4.376 | 4.376 | 15,522 | -0.15(-3.34%) |
Jun 13, 2008 | 4.965 | 5.394 | 4.456 | 4.527 | 42,041 | -0.30(-6.26%) |
Jun 12, 2008 | 4.933 | 5.299 | 4.829 | 4.829 | 4,901 | -0.10(-2.10%) |
Jun 11, 2008 | 5.370 | 5.975 | 4.893 | 4.933 | 17,778 | -0.30(-5.78%) |
Jun 10, 2008 | 5.394 | 5.713 | 5.235 | 5.235 | 24,170 | -0.59(-10.11%) |
Jun 09, 2008 | 5.896 | 5.896 | 5.601 | 5.824 | 2,388 | +0.10(+1.67%) |
Jun 06, 2008 | 5.943 | 5.943 | 5.729 | 5.729 | 4,776 | -0.01(-0.14%) |
Jun 05, 2008 | 6.277 | 6.277 | 5.729 | 5.736 | 754 | -0.18(-2.96%) |
Jun 04, 2008 | 5.744 | 5.912 | 5.729 | 5.912 | 628 | +0.10(+1.78%) |
Jun 03, 2008 | 5.808 | 5.808 | 5.808 | 5.808 | 212,872 | -0.02(-0.27%) |
Jun 02, 2008 | 5.880 | 5.967 | 5.784 | 5.824 | 9,256 | +0.06(+0.97%) |
May 30, 2008 | 5.776 | 5.812 | 5.768 | 5.768 | 15,333 | -0.01(-0.14%) |
May 29, 2008 | 5.848 | 5.848 | 5.768 | 5.776 | 11,688 | -0.07(-1.22%) |
May 28, 2008 | 5.848 | 5.848 | 5.848 | 5.848 | 372 | -0.00(-0.00%) |
May 27, 2008 | 5.585 | 5.848 | 5.585 | 5.848 | 1,759 | +0.08(+1.38%) |
May 26, 2008 | 5.776 | 5.776 | 5.768 | 5.768 | 251 | +0.00(+0.00%) |
May 23, 2008 | 5.776 | 5.776 | 5.768 | 5.768 | 251 | -0.18(-3.07%) |
May 22, 2008 | 5.760 | 5.951 | 5.760 | 5.951 | 377 | +0.19(+3.31%) |
May 21, 2008 | 5.585 | 5.776 | 5.585 | 5.760 | 879 | +0.02(+0.28%) |
May 20, 2008 | 5.872 | 5.959 | 5.593 | 5.745 | 6,448 | -0.13(-2.17%) |
May 19, 2008 | 5.872 | 5.872 | 5.872 | 5.872 | 251 | +0.15(+2.64%) |
May 16, 2008 | 5.768 | 5.768 | 5.625 | 5.721 | 2,415 | +0.03(+0.56%) |
May 15, 2008 | 5.689 | 5.689 | 5.689 | 5.689 | 251 | -0.02(-0.42%) |
May 14, 2008 | 5.848 | 5.848 | 5.569 | 5.713 | 754 | -0.11(-1.91%) |
May 13, 2008 | 5.784 | 6.317 | 5.689 | 5.824 | 10,718 | -0.03(-0.52%) |
May 12, 2008 | 5.776 | 5.854 | 5.776 | 5.854 | 754 | +0.08(+1.35%) |
May 09, 2008 | 5.967 | 5.983 | 5.768 | 5.776 | 5,804 | -0.20(-3.33%) |
May 08, 2008 | 5.967 | 6.182 | 5.967 | 5.975 | 4,652 | +0.01(+0.13%) |
May 07, 2008 | 5.841 | 6.166 | 5.818 | 5.967 | 20,918 | +0.00(+0.00%) |
May 06, 2008 | 5.792 | 6.556 | 5.792 | 5.967 | 16,825 | +0.10(+1.63%) |
May 05, 2008 | 5.872 | 5.975 | 5.872 | 5.872 | 2,748 | -0.10(-1.60%) |
May 02, 2008 | 5.896 | 6.285 | 5.896 | 5.967 | 3,585 | -0.12(-1.96%) |
May 01, 2008 | 5.943 | 6.333 | 5.943 | 6.087 | 7,704 | +0.08(+1.32%) |
Apr 30, 2008 | 5.896 | 6.007 | 5.896 | 6.007 | 2,864 | +0.03(+0.53%) |
Apr 29, 2008 | 5.896 | 6.190 | 5.896 | 5.975 | 502 | -0.22(-3.59%) |
Apr 28, 2008 | 6.516 | 6.516 | 6.150 | 6.198 | 2,890 | +0.30(+5.13%) |
Apr 25, 2008 | 5.880 | 6.110 | 5.880 | 5.896 | 628 | -0.28(-4.51%) |
Apr 24, 2008 | 5.896 | 6.492 | 5.896 | 6.174 | 1,005 | -0.08(-1.27%) |
Apr 23, 2008 | 6.421 | 6.468 | 6.166 | 6.254 | 4,694 | -0.31(-4.73%) |
Apr 22, 2008 | 6.564 | 6.564 | 6.174 | 6.564 | 20,402 | +0.19(+3.00%) |
Apr 21, 2008 | 6.564 | 6.628 | 6.365 | 6.373 | 1,131 | -0.29(-4.30%) |
Apr 18, 2008 | 6.659 | 6.659 | 6.659 | 6.659 | 0 | +0.00(+0.00%) |
Apr 17, 2008 | 6.659 | 6.659 | 6.659 | 6.659 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 6.651 | 6.659 | 6.651 | 6.659 | 251 | +0.18(+2.70%) |
Apr 15, 2008 | 6.564 | 6.564 | 6.484 | 6.484 | 2,608 | -0.17(-2.51%) |
Apr 14, 2008 | 6.659 | 6.659 | 6.365 | 6.651 | 3,365 | +0.04(+0.60%) |
Apr 11, 2008 | 6.612 | 6.612 | 6.612 | 6.612 | 1,508 | +0.11(+1.71%) |
Apr 10, 2008 | 6.564 | 6.651 | 6.365 | 6.500 | 9,930 | -0.06(-0.97%) |
Apr 09, 2008 | 6.548 | 6.564 | 6.445 | 6.564 | 6,912 | +0.00(+0.00%) |
Apr 08, 2008 | 6.524 | 6.564 | 6.524 | 6.564 | 628 | +0.04(+0.61%) |
Apr 07, 2008 | 6.500 | 6.524 | 6.476 | 6.524 | 1,256 | +0.16(+2.50%) |
Apr 04, 2008 | 6.174 | 6.365 | 6.174 | 6.365 | 5,027 | +0.21(+3.36%) |
Apr 03, 2008 | 6.158 | 6.158 | 6.158 | 6.158 | 0 | +0.00(+0.00%) |
Apr 02, 2008 | 6.126 | 6.158 | 6.087 | 6.158 | 2,136 | +0.08(+1.31%) |