Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 4.034 | 4.054 | 3.951 | 3.999 | 177,306 | -0.04(-1.06%) |
Jun 27, 2008 | 4.067 | 4.077 | 3.978 | 4.042 | 90,656 | -0.03(-0.62%) |
Jun 26, 2008 | 4.117 | 4.128 | 4.034 | 4.067 | 78,780 | -0.01(-0.25%) |
Jun 25, 2008 | 3.920 | 4.165 | 3.920 | 4.077 | 98,277 | -0.03(-0.68%) |
Jun 24, 2008 | 4.130 | 4.140 | 4.080 | 4.105 | 178,894 | -0.05(-1.22%) |
Jun 23, 2008 | 4.148 | 4.186 | 4.087 | 4.155 | 124,999 | +0.05(+1.29%) |
Jun 20, 2008 | 4.183 | 4.183 | 4.029 | 4.102 | 215,192 | -0.05(-1.10%) |
Jun 19, 2008 | 4.122 | 4.153 | 4.107 | 4.148 | 142,184 | -0.01(-0.18%) |
Jun 18, 2008 | 4.110 | 4.188 | 4.110 | 4.155 | 153,264 | -0.08(-1.79%) |
Jun 17, 2008 | 4.221 | 4.277 | 4.097 | 4.231 | 208,383 | -0.01(-0.17%) |
Jun 16, 2008 | 4.330 | 4.330 | 4.206 | 4.238 | 122,853 | -0.06(-1.36%) |
Jun 13, 2008 | 4.395 | 4.423 | 4.297 | 4.297 | 44,857 | -0.05(-1.10%) |
Jun 12, 2008 | 4.383 | 4.385 | 4.319 | 4.345 | 102,433 | -0.05(-1.15%) |
Jun 11, 2008 | 4.522 | 4.527 | 4.378 | 4.395 | 145,030 | -0.13(-2.79%) |
Jun 10, 2008 | 4.522 | 4.559 | 4.428 | 4.522 | 95,747 | -0.02(-0.50%) |
Jun 09, 2008 | 4.625 | 4.628 | 4.499 | 4.544 | 51,860 | -0.04(-0.77%) |
Jun 06, 2008 | 4.648 | 4.648 | 4.547 | 4.580 | 130,244 | -0.06(-1.25%) |
Jun 05, 2008 | 4.648 | 4.650 | 4.524 | 4.638 | 122,671 | +0.01(+0.11%) |
Jun 04, 2008 | 4.678 | 4.688 | 4.610 | 4.633 | 50,929 | -0.05(-0.97%) |
Jun 03, 2008 | 4.946 | 4.946 | 4.607 | 4.678 | 108,716 | -0.02(-0.43%) |
Jun 02, 2008 | 4.767 | 4.767 | 4.683 | 4.698 | 53,443 | -0.06(-1.17%) |
May 30, 2008 | 4.825 | 4.954 | 4.719 | 4.754 | 81,155 | -0.02(-0.48%) |
May 29, 2008 | 4.714 | 4.797 | 4.669 | 4.777 | 78,978 | +0.07(+1.39%) |
May 28, 2008 | 4.661 | 4.714 | 4.610 | 4.711 | 73,020 | +0.04(+0.87%) |
May 27, 2008 | 4.794 | 4.797 | 4.661 | 4.671 | 71,262 | -0.06(-1.23%) |
May 26, 2008 | 4.789 | 4.835 | 4.708 | 4.729 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.789 | 4.835 | 4.708 | 4.729 | 112,390 | -0.06(-1.27%) |
May 22, 2008 | 4.875 | 4.926 | 4.774 | 4.789 | 132,025 | -0.02(-0.47%) |
May 21, 2008 | 4.792 | 4.941 | 4.789 | 4.812 | 119,690 | +0.02(+0.32%) |
May 20, 2008 | 4.825 | 4.825 | 4.774 | 4.797 | 56,887 | -0.01(-0.26%) |
May 19, 2008 | 4.799 | 4.898 | 4.726 | 4.810 | 250,401 | +0.01(+0.21%) |
May 16, 2008 | 4.744 | 4.820 | 4.547 | 4.799 | 222,721 | +0.01(+0.11%) |
May 15, 2008 | 4.837 | 4.837 | 4.762 | 4.794 | 60,569 | -0.01(-0.11%) |
May 14, 2008 | 4.845 | 4.850 | 4.741 | 4.799 | 101,776 | -0.01(-0.21%) |
May 13, 2008 | 4.815 | 4.820 | 4.764 | 4.810 | 41,219 | +0.01(+0.16%) |
May 12, 2008 | 4.855 | 4.885 | 4.799 | 4.802 | 181,550 | -0.08(-1.55%) |
May 09, 2008 | 5.077 | 5.077 | 4.423 | 4.878 | 59,033 | -0.21(-4.07%) |
May 08, 2008 | 5.216 | 5.393 | 5.022 | 5.085 | 293,255 | +0.23(+4.79%) |
May 07, 2008 | 4.971 | 5.029 | 4.840 | 4.852 | 140,735 | -0.07(-1.34%) |
May 06, 2008 | 4.948 | 5.077 | 4.863 | 4.918 | 144,508 | +0.02(+0.31%) |
May 05, 2008 | 5.039 | 5.067 | 4.875 | 4.903 | 81,242 | -0.09(-1.82%) |
May 02, 2008 | 5.156 | 5.156 | 4.954 | 4.994 | 61,575 | -0.18(-3.47%) |
May 01, 2008 | 5.153 | 5.254 | 5.070 | 5.173 | 61,559 | +0.06(+1.09%) |
Apr 30, 2008 | 5.115 | 5.146 | 5.055 | 5.118 | 53,938 | -0.04(-0.78%) |
Apr 29, 2008 | 5.305 | 5.330 | 5.158 | 5.158 | 88,530 | -0.20(-3.68%) |
Apr 28, 2008 | 5.305 | 5.593 | 5.305 | 5.355 | 122,326 | +0.00(+0.05%) |
Apr 25, 2008 | 5.305 | 5.469 | 5.305 | 5.353 | 100,553 | -0.03(-0.56%) |
Apr 24, 2008 | 5.418 | 5.426 | 5.355 | 5.383 | 48,693 | -0.04(-0.65%) |
Apr 23, 2008 | 5.502 | 5.502 | 5.353 | 5.418 | 74,425 | -0.04(-0.69%) |
Apr 22, 2008 | 5.418 | 5.527 | 5.418 | 5.456 | 34,243 | -0.01(-0.23%) |
Apr 21, 2008 | 5.524 | 5.577 | 5.464 | 5.469 | 36,341 | +0.01(+0.23%) |
Apr 18, 2008 | 5.557 | 5.598 | 5.317 | 5.456 | 108,866 | +0.09(+1.65%) |
Apr 17, 2008 | 5.370 | 5.461 | 5.337 | 5.368 | 31,274 | -0.01(-0.19%) |
Apr 16, 2008 | 5.267 | 5.428 | 5.254 | 5.378 | 73,633 | +0.12(+2.36%) |
Apr 15, 2008 | 5.254 | 5.292 | 5.196 | 5.254 | 30,363 | -0.03(-0.62%) |
Apr 14, 2008 | 5.282 | 5.287 | 5.052 | 5.287 | 103,546 | -0.01(-0.14%) |
Apr 11, 2008 | 5.315 | 5.330 | 5.216 | 5.295 | 93,031 | -0.02(-0.38%) |
Apr 10, 2008 | 5.307 | 5.340 | 5.257 | 5.315 | 46,713 | -0.03(-0.52%) |
Apr 09, 2008 | 5.406 | 5.406 | 5.224 | 5.343 | 83,926 | +0.00(+0.05%) |
Apr 08, 2008 | 5.454 | 5.582 | 5.284 | 5.340 | 101,345 | +0.01(+0.24%) |
Apr 07, 2008 | 5.269 | 5.436 | 5.181 | 5.327 | 137,766 | +0.06(+1.10%) |
Apr 04, 2008 | 5.052 | 5.289 | 5.052 | 5.269 | 207,441 | +0.26(+5.25%) |
Apr 03, 2008 | 4.883 | 5.151 | 4.777 | 5.007 | 185,667 | +0.21(+4.32%) |
Apr 02, 2008 | 4.643 | 4.799 | 4.610 | 4.799 | 148,454 | +0.20(+4.45%) |