Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 3.280 | 3.301 | 3.156 | 3.205 | 10,320,576 | -0.05(-1.69%) |
Jun 27, 2008 | 3.350 | 3.482 | 3.259 | 3.260 | 12,873,320 | -0.09(-2.72%) |
Jun 26, 2008 | 3.462 | 3.462 | 3.290 | 3.351 | 8,499,536 | -0.15(-4.35%) |
Jun 25, 2008 | 3.425 | 3.579 | 3.425 | 3.504 | 9,116,408 | +0.12(+3.43%) |
Jun 24, 2008 | 3.475 | 3.566 | 3.388 | 3.388 | 11,657,448 | -0.09(-2.55%) |
Jun 23, 2008 | 3.623 | 3.625 | 3.464 | 3.476 | 6,692,736 | -0.05(-1.31%) |
Jun 20, 2008 | 3.655 | 3.685 | 3.500 | 3.522 | 12,585,976 | -0.13(-3.63%) |
Jun 19, 2008 | 3.837 | 3.837 | 3.605 | 3.655 | 18,406,344 | -0.16(-4.16%) |
Jun 18, 2008 | 3.995 | 4.025 | 3.810 | 3.814 | 6,632,448 | -0.21(-5.19%) |
Jun 17, 2008 | 4.081 | 4.081 | 3.959 | 4.022 | 5,341,840 | -0.04(-0.92%) |
Jun 16, 2008 | 3.969 | 4.114 | 3.920 | 4.060 | 7,245,184 | +0.09(+2.30%) |
Jun 13, 2008 | 4.022 | 4.074 | 3.881 | 3.969 | 6,721,000 | -0.02(-0.44%) |
Jun 12, 2008 | 4.072 | 4.210 | 3.915 | 3.986 | 7,998,296 | -0.08(-2.06%) |
Jun 11, 2008 | 4.205 | 4.296 | 4.055 | 4.070 | 5,391,464 | -0.22(-5.13%) |
Jun 10, 2008 | 4.255 | 4.395 | 4.067 | 4.290 | 12,326,928 | +0.12(+2.88%) |
Jun 09, 2008 | 4.260 | 4.260 | 4.094 | 4.170 | 6,962,592 | +0.03(+0.69%) |
Jun 06, 2008 | 4.263 | 4.293 | 4.119 | 4.141 | 9,457,800 | -0.12(-2.79%) |
Jun 05, 2008 | 4.290 | 4.514 | 4.247 | 4.260 | 16,976,320 | -0.03(-0.67%) |
Jun 04, 2008 | 4.309 | 4.345 | 4.253 | 4.289 | 7,504,248 | -0.01(-0.15%) |
Jun 03, 2008 | 4.372 | 4.372 | 4.250 | 4.295 | 10,789,240 | -0.05(-1.18%) |
Jun 02, 2008 | 4.500 | 4.503 | 4.281 | 4.346 | 8,829,216 | -0.13(-2.88%) |
May 30, 2008 | 4.518 | 4.548 | 4.386 | 4.475 | 9,053,120 | +0.10(+2.34%) |
May 29, 2008 | 4.314 | 4.486 | 4.195 | 4.372 | 9,438,560 | +0.10(+2.28%) |
May 28, 2008 | 4.249 | 4.299 | 4.165 | 4.275 | 6,831,536 | +0.06(+1.33%) |
May 27, 2008 | 4.365 | 4.365 | 4.201 | 4.219 | 4,770,408 | -0.05(-1.29%) |
May 26, 2008 | 4.336 | 4.336 | 4.066 | 4.274 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.336 | 4.336 | 4.066 | 4.274 | 10,921,984 | +0.06(+1.54%) |
May 22, 2008 | 4.499 | 4.543 | 4.184 | 4.209 | 20,209,784 | -0.39(-8.51%) |
May 21, 2008 | 4.749 | 4.750 | 4.470 | 4.600 | 10,754,496 | -0.11(-2.28%) |
May 20, 2008 | 4.586 | 4.707 | 4.543 | 4.707 | 6,683,008 | +0.11(+2.48%) |
May 19, 2008 | 4.599 | 4.826 | 4.550 | 4.594 | 13,137,480 | +0.03(+0.68%) |
May 16, 2008 | 4.567 | 4.634 | 4.500 | 4.562 | 9,500,600 | +0.01(+0.27%) |
May 15, 2008 | 4.326 | 4.569 | 4.326 | 4.550 | 51,786,336 | +0.22(+5.17%) |
May 14, 2008 | 4.336 | 4.419 | 4.286 | 4.326 | 18,474,712 | +0.20(+4.94%) |
May 13, 2008 | 4.250 | 4.294 | 4.121 | 4.122 | 9,139,384 | -0.16(-3.76%) |
May 12, 2008 | 4.279 | 4.319 | 4.244 | 4.284 | 3,105,080 | +0.01(+0.18%) |
May 09, 2008 | 4.312 | 4.312 | 4.237 | 4.276 | 2,911,848 | -0.04(-0.84%) |
May 08, 2008 | 4.374 | 4.375 | 4.232 | 4.312 | 6,552,768 | -0.03(-0.58%) |
May 07, 2008 | 4.397 | 4.405 | 4.321 | 4.338 | 6,151,080 | -0.04(-0.94%) |
May 06, 2008 | 4.310 | 4.420 | 4.100 | 4.379 | 6,674,280 | +0.16(+3.85%) |
May 05, 2008 | 4.420 | 4.424 | 4.125 | 4.216 | 12,557,976 | -0.11(-2.43%) |
May 02, 2008 | 4.465 | 4.468 | 4.287 | 4.321 | 7,525,232 | -0.02(-0.40%) |
May 01, 2008 | 4.230 | 4.393 | 4.143 | 4.339 | 8,675,048 | +0.17(+4.14%) |
Apr 30, 2008 | 4.265 | 4.438 | 4.151 | 4.166 | 14,070,312 | -0.16(-3.73%) |
Apr 29, 2008 | 4.317 | 4.609 | 4.186 | 4.327 | 38,225,936 | -0.50(-10.26%) |
Apr 28, 2008 | 4.626 | 4.862 | 4.611 | 4.822 | 15,353,120 | +0.20(+4.33%) |
Apr 25, 2008 | 4.441 | 4.704 | 4.362 | 4.622 | 10,644,368 | +0.21(+4.70%) |
Apr 24, 2008 | 4.311 | 4.485 | 4.238 | 4.415 | 11,904,536 | +0.17(+3.97%) |
Apr 23, 2008 | 4.546 | 4.546 | 4.204 | 4.246 | 12,501,624 | -0.23(-5.14%) |
Apr 22, 2008 | 4.591 | 4.594 | 4.414 | 4.476 | 9,434,616 | -0.03(-0.72%) |
Apr 21, 2008 | 4.374 | 4.680 | 4.287 | 4.509 | 15,057,800 | +0.22(+5.10%) |
Apr 18, 2008 | 4.249 | 4.350 | 4.171 | 4.290 | 12,362,472 | +0.11(+2.69%) |
Apr 17, 2008 | 4.034 | 4.206 | 4.006 | 4.178 | 5,907,376 | +0.13(+3.12%) |
Apr 16, 2008 | 4.340 | 4.340 | 4.032 | 4.051 | 14,981,976 | -0.14(-3.25%) |
Apr 15, 2008 | 4.383 | 4.434 | 4.114 | 4.188 | 13,692,912 | -0.17(-3.98%) |
Apr 14, 2008 | 4.497 | 4.530 | 4.305 | 4.361 | 7,527,448 | -0.07(-1.66%) |
Apr 11, 2008 | 4.624 | 4.719 | 4.402 | 4.435 | 9,572,712 | -0.07(-1.50%) |
Apr 10, 2008 | 4.444 | 4.558 | 4.405 | 4.503 | 3,275,576 | +0.05(+1.09%) |
Apr 09, 2008 | 4.556 | 4.716 | 4.400 | 4.454 | 8,152,584 | -0.15(-3.26%) |
Apr 08, 2008 | 4.511 | 4.664 | 4.474 | 4.604 | 5,905,248 | +0.06(+1.38%) |
Apr 07, 2008 | 4.593 | 4.593 | 4.438 | 4.541 | 7,882,184 | +0.13(+3.06%) |
Apr 04, 2008 | 4.513 | 4.519 | 4.379 | 4.406 | 11,300,080 | -0.13(-2.81%) |
Apr 03, 2008 | 4.513 | 4.565 | 4.459 | 4.534 | 4,974,968 | -0.00(-0.06%) |
Apr 02, 2008 | 4.731 | 4.772 | 4.506 | 4.536 | 10,657,336 | -0.09(-1.92%) |