Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 2.832 | 2.894 | 2.786 | 2.806 | 456,095 | -0.09(-3.17%) |
Jun 27, 2008 | 2.858 | 2.960 | 2.776 | 2.898 | 3,866,005 | +0.04(+1.33%) |
Jun 26, 2008 | 2.990 | 3.012 | 2.852 | 2.860 | 1,239,285 | -0.18(-5.92%) |
Jun 25, 2008 | 2.998 | 3.106 | 2.906 | 3.040 | 1,039,020 | +0.04(+1.47%) |
Jun 24, 2008 | 3.068 | 3.084 | 2.900 | 2.996 | 915,700 | -0.10(-3.35%) |
Jun 23, 2008 | 3.196 | 3.234 | 3.100 | 3.100 | 484,770 | -0.07(-2.33%) |
Jun 20, 2008 | 3.320 | 3.466 | 3.166 | 3.174 | 1,943,655 | +0.11(+3.66%) |
Jun 19, 2008 | 2.936 | 3.062 | 2.878 | 3.062 | 573,150 | +0.12(+4.01%) |
Jun 18, 2008 | 2.974 | 2.996 | 2.896 | 2.944 | 921,005 | -0.05(-1.54%) |
Jun 17, 2008 | 2.904 | 3.014 | 2.876 | 2.990 | 1,396,625 | +0.09(+3.25%) |
Jun 16, 2008 | 3.012 | 3.012 | 2.872 | 2.896 | 1,553,755 | -0.13(-4.42%) |
Jun 13, 2008 | 3.030 | 3.040 | 2.964 | 3.030 | 579,485 | +0.04(+1.41%) |
Jun 12, 2008 | 3.044 | 3.054 | 2.964 | 2.988 | 474,585 | -0.00(-0.07%) |
Jun 11, 2008 | 3.124 | 3.138 | 2.988 | 2.990 | 931,490 | -0.15(-4.72%) |
Jun 10, 2008 | 3.168 | 3.262 | 3.108 | 3.138 | 813,365 | +0.00(+0.06%) |
Jun 09, 2008 | 3.374 | 3.386 | 3.118 | 3.136 | 1,321,500 | -0.29(-8.46%) |
Jun 06, 2008 | 3.620 | 3.620 | 3.426 | 3.426 | 737,590 | -0.26(-7.10%) |
Jun 05, 2008 | 3.598 | 3.712 | 3.598 | 3.688 | 588,035 | +0.09(+2.56%) |
Jun 04, 2008 | 3.580 | 3.608 | 3.562 | 3.596 | 409,085 | +0.01(+0.22%) |
Jun 03, 2008 | 3.688 | 3.688 | 3.564 | 3.588 | 703,290 | -0.08(-2.13%) |
Jun 02, 2008 | 3.968 | 3.994 | 3.608 | 3.666 | 735,630 | -0.32(-8.07%) |
May 30, 2008 | 4.120 | 4.120 | 3.972 | 3.988 | 610,520 | -0.12(-2.87%) |
May 29, 2008 | 4.134 | 4.242 | 4.030 | 4.106 | 632,735 | -0.04(-1.01%) |
May 28, 2008 | 4.004 | 4.162 | 4.004 | 4.148 | 1,098,125 | +0.17(+4.17%) |
May 27, 2008 | 3.792 | 4.004 | 3.758 | 3.982 | 448,375 | +0.20(+5.34%) |
May 26, 2008 | 3.632 | 3.803 | 3.574 | 3.780 | 731,270 | +0.00(+0.00%) |
May 23, 2008 | 3.632 | 3.803 | 3.574 | 3.780 | 731,270 | +0.12(+3.39%) |
May 22, 2008 | 3.658 | 3.732 | 3.636 | 3.656 | 433,900 | +0.00(+0.05%) |
May 21, 2008 | 3.730 | 3.774 | 3.608 | 3.654 | 412,480 | -0.06(-1.67%) |
May 20, 2008 | 3.712 | 3.784 | 3.662 | 3.716 | 330,515 | -0.02(-0.54%) |
May 19, 2008 | 3.810 | 3.810 | 3.640 | 3.736 | 860,455 | -0.08(-2.10%) |
May 16, 2008 | 4.004 | 4.004 | 3.740 | 3.816 | 732,465 | -0.18(-4.60%) |
May 15, 2008 | 3.904 | 4.000 | 3.880 | 4.000 | 394,640 | +0.09(+2.25%) |
May 14, 2008 | 4.002 | 4.002 | 3.906 | 3.912 | 354,620 | -0.08(-2.05%) |
May 13, 2008 | 4.082 | 4.118 | 3.970 | 3.994 | 382,750 | -0.08(-2.06%) |
May 12, 2008 | 3.986 | 4.088 | 3.968 | 4.078 | 749,435 | +0.09(+2.31%) |
May 09, 2008 | 4.144 | 4.172 | 3.908 | 3.986 | 740,620 | -0.21(-5.05%) |
May 08, 2008 | 4.174 | 4.342 | 4.122 | 4.198 | 865,380 | +0.05(+1.11%) |
May 07, 2008 | 4.616 | 4.726 | 4.104 | 4.152 | 1,631,175 | -0.81(-16.26%) |
May 06, 2008 | 4.930 | 5.000 | 4.852 | 4.958 | 743,045 | -0.01(-0.28%) |
May 05, 2008 | 4.968 | 5.148 | 4.966 | 4.972 | 607,225 | +0.04(+0.85%) |
May 02, 2008 | 5.126 | 5.126 | 4.618 | 4.930 | 1,350,215 | -0.15(-2.88%) |
May 01, 2008 | 5.030 | 5.168 | 5.030 | 5.076 | 520,170 | +0.05(+1.04%) |
Apr 30, 2008 | 5.038 | 5.200 | 5.004 | 5.024 | 472,465 | +0.01(+0.20%) |
Apr 29, 2008 | 4.930 | 5.050 | 4.922 | 5.014 | 378,430 | +0.10(+2.04%) |
Apr 28, 2008 | 4.956 | 5.142 | 4.904 | 4.914 | 677,750 | -0.01(-0.28%) |
Apr 25, 2008 | 4.950 | 4.986 | 4.774 | 4.928 | 455,150 | +0.01(+0.16%) |
Apr 24, 2008 | 4.840 | 5.002 | 4.776 | 4.920 | 917,965 | +0.09(+1.91%) |
Apr 23, 2008 | 4.754 | 4.830 | 4.696 | 4.828 | 570,015 | +0.10(+2.03%) |
Apr 22, 2008 | 4.800 | 4.834 | 4.716 | 4.732 | 571,405 | -0.08(-1.66%) |
Apr 21, 2008 | 4.872 | 5.022 | 4.740 | 4.812 | 297,930 | -0.09(-1.84%) |
Apr 18, 2008 | 4.770 | 4.964 | 4.770 | 4.902 | 314,945 | +0.23(+4.88%) |
Apr 17, 2008 | 4.688 | 4.770 | 4.398 | 4.674 | 290,095 | -0.04(-0.93%) |
Apr 16, 2008 | 4.688 | 4.720 | 4.620 | 4.718 | 335,555 | +0.09(+1.86%) |
Apr 15, 2008 | 4.354 | 4.718 | 4.308 | 4.632 | 771,620 | +0.30(+6.88%) |
Apr 14, 2008 | 4.326 | 4.520 | 4.214 | 4.334 | 470,835 | -0.00(-0.05%) |
Apr 11, 2008 | 4.516 | 4.718 | 4.316 | 4.336 | 392,215 | -0.24(-5.33%) |
Apr 10, 2008 | 4.542 | 4.590 | 4.490 | 4.580 | 422,920 | +0.05(+1.19%) |
Apr 09, 2008 | 4.676 | 4.678 | 4.446 | 4.526 | 300,880 | -0.13(-2.88%) |
Apr 08, 2008 | 4.618 | 4.790 | 4.584 | 4.660 | 371,410 | -0.05(-1.06%) |
Apr 07, 2008 | 4.796 | 4.898 | 4.694 | 4.710 | 345,180 | -0.04(-0.93%) |
Apr 04, 2008 | 4.834 | 4.902 | 4.732 | 4.754 | 292,465 | -0.05(-0.96%) |
Apr 03, 2008 | 4.788 | 4.906 | 4.726 | 4.800 | 376,885 | -0.02(-0.46%) |
Apr 02, 2008 | 4.630 | 4.938 | 4.630 | 4.822 | 721,755 | +0.17(+3.74%) |