Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 4.288 | 4.357 | 4.005 | 4.020 | 121,185 | -0.33(-7.56%) |
Jun 27, 2008 | 4.532 | 4.548 | 4.272 | 4.349 | 109,519 | -0.19(-4.21%) |
Jun 26, 2008 | 4.509 | 4.548 | 4.395 | 4.540 | 120,303 | +0.00(+0.07%) |
Jun 25, 2008 | 4.471 | 4.701 | 4.433 | 4.537 | 135,072 | +0.13(+2.88%) |
Jun 24, 2008 | 4.425 | 4.494 | 4.395 | 4.410 | 165,554 | -0.03(-0.69%) |
Jun 23, 2008 | 4.532 | 4.532 | 4.341 | 4.441 | 75,224 | -0.09(-2.02%) |
Jun 20, 2008 | 4.639 | 4.647 | 4.487 | 4.532 | 60,433 | -0.09(-1.98%) |
Jun 19, 2008 | 4.448 | 4.670 | 4.448 | 4.624 | 92,453 | +0.18(+3.95%) |
Jun 18, 2008 | 4.861 | 4.907 | 4.418 | 4.448 | 217,840 | -0.48(-9.77%) |
Jun 17, 2008 | 5.167 | 5.197 | 4.884 | 4.930 | 231,789 | -0.18(-3.44%) |
Jun 16, 2008 | 4.662 | 5.151 | 4.601 | 5.106 | 321,219 | +0.47(+10.05%) |
Jun 13, 2008 | 4.509 | 4.662 | 4.471 | 4.639 | 47,489 | +0.08(+1.68%) |
Jun 12, 2008 | 4.372 | 4.662 | 4.372 | 4.563 | 69,225 | +0.19(+4.37%) |
Jun 11, 2008 | 4.563 | 4.639 | 4.372 | 4.372 | 142,158 | -0.24(-5.30%) |
Jun 10, 2008 | 4.464 | 4.616 | 4.380 | 4.616 | 165,363 | +0.14(+3.07%) |
Jun 09, 2008 | 4.555 | 4.586 | 4.387 | 4.479 | 135,066 | -0.15(-3.30%) |
Jun 06, 2008 | 4.800 | 4.800 | 4.555 | 4.632 | 127,252 | -0.15(-3.19%) |
Jun 05, 2008 | 4.471 | 4.792 | 4.219 | 4.785 | 396,688 | +0.25(+5.56%) |
Jun 04, 2008 | 4.678 | 4.723 | 4.509 | 4.532 | 109,479 | -0.15(-3.10%) |
Jun 03, 2008 | 4.395 | 4.792 | 4.349 | 4.678 | 557,850 | +0.27(+6.07%) |
Jun 02, 2008 | 4.487 | 4.487 | 4.257 | 4.410 | 242,476 | -0.06(-1.37%) |
May 30, 2008 | 4.662 | 4.861 | 4.402 | 4.471 | 243,390 | -0.27(-5.65%) |
May 29, 2008 | 4.280 | 4.739 | 4.173 | 4.739 | 543,344 | +0.49(+11.51%) |
May 28, 2008 | 3.776 | 4.372 | 3.768 | 4.250 | 337,247 | +0.47(+12.55%) |
May 27, 2008 | 3.753 | 3.806 | 3.745 | 3.776 | 39,758 | +0.01(+0.20%) |
May 26, 2008 | 3.799 | 3.814 | 3.745 | 3.768 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.799 | 3.814 | 3.745 | 3.768 | 48,011 | -0.05(-1.40%) |
May 22, 2008 | 3.791 | 3.822 | 3.745 | 3.822 | 105,512 | +0.01(+0.20%) |
May 21, 2008 | 3.806 | 3.822 | 3.776 | 3.814 | 94,147 | -0.01(-0.20%) |
May 20, 2008 | 3.806 | 3.822 | 3.730 | 3.822 | 104,067 | +0.00(+0.00%) |
May 19, 2008 | 3.753 | 3.822 | 3.753 | 3.822 | 70,578 | +0.02(+0.60%) |
May 16, 2008 | 3.760 | 3.806 | 3.737 | 3.799 | 61,429 | +0.02(+0.61%) |
May 15, 2008 | 3.638 | 3.791 | 3.615 | 3.776 | 63,699 | +0.09(+2.49%) |
May 14, 2008 | 3.715 | 3.791 | 3.653 | 3.684 | 104,296 | -0.07(-1.83%) |
May 13, 2008 | 3.806 | 3.806 | 3.592 | 3.753 | 131,043 | -0.07(-1.80%) |
May 12, 2008 | 3.783 | 3.822 | 3.692 | 3.822 | 168,134 | +0.11(+2.88%) |
May 09, 2008 | 3.745 | 3.760 | 3.630 | 3.715 | 53,326 | -0.06(-1.62%) |
May 08, 2008 | 3.776 | 3.806 | 3.730 | 3.776 | 115,052 | -0.02(-0.60%) |
May 07, 2008 | 3.814 | 3.814 | 3.745 | 3.799 | 157,658 | -0.02(-0.40%) |
May 06, 2008 | 3.592 | 3.814 | 3.539 | 3.814 | 146,778 | +0.22(+6.17%) |
May 05, 2008 | 3.470 | 3.592 | 3.470 | 3.592 | 94,568 | +0.11(+3.07%) |
May 02, 2008 | 3.592 | 3.600 | 3.424 | 3.485 | 87,584 | -0.11(-3.18%) |
May 01, 2008 | 3.600 | 3.630 | 3.569 | 3.600 | 33,918 | -0.04(-1.05%) |
Apr 30, 2008 | 3.592 | 3.646 | 3.554 | 3.638 | 69,147 | +0.01(+0.21%) |
Apr 29, 2008 | 3.669 | 3.692 | 3.562 | 3.630 | 47,690 | +0.00(+0.00%) |
Apr 28, 2008 | 3.546 | 3.661 | 3.485 | 3.630 | 168,190 | +0.11(+3.04%) |
Apr 25, 2008 | 3.470 | 3.554 | 3.470 | 3.523 | 50,054 | +0.01(+0.22%) |
Apr 24, 2008 | 3.478 | 3.523 | 3.424 | 3.516 | 147,950 | +0.02(+0.44%) |
Apr 23, 2008 | 3.325 | 3.523 | 3.325 | 3.501 | 143,313 | +0.14(+4.09%) |
Apr 22, 2008 | 3.424 | 3.455 | 3.309 | 3.363 | 163,991 | -0.12(-3.51%) |
Apr 21, 2008 | 3.439 | 3.501 | 3.432 | 3.485 | 23,517 | -0.00(-0.00%) |
Apr 18, 2008 | 3.478 | 3.516 | 3.401 | 3.485 | 82,872 | -0.03(-0.87%) |
Apr 17, 2008 | 3.432 | 3.539 | 3.302 | 3.516 | 108,581 | +0.06(+1.77%) |
Apr 16, 2008 | 3.501 | 3.501 | 3.432 | 3.455 | 73,504 | +0.00(+0.00%) |
Apr 15, 2008 | 3.546 | 3.592 | 3.332 | 3.455 | 138,848 | -0.12(-3.42%) |
Apr 14, 2008 | 3.546 | 3.615 | 3.516 | 3.577 | 63,365 | +0.00(+0.00%) |
Apr 11, 2008 | 3.669 | 3.737 | 3.516 | 3.577 | 114,848 | -0.10(-2.79%) |
Apr 10, 2008 | 3.707 | 3.745 | 3.669 | 3.680 | 68,035 | -0.02(-0.53%) |
Apr 09, 2008 | 3.799 | 3.822 | 3.630 | 3.699 | 201,118 | -0.04(-1.02%) |
Apr 08, 2008 | 3.569 | 3.799 | 3.554 | 3.737 | 230,326 | +0.18(+5.16%) |
Apr 07, 2008 | 3.562 | 3.585 | 3.523 | 3.554 | 64,647 | +0.04(+1.09%) |
Apr 04, 2008 | 3.577 | 3.577 | 3.455 | 3.516 | 117,360 | -0.02(-0.65%) |
Apr 03, 2008 | 3.478 | 3.577 | 3.424 | 3.539 | 174,163 | +0.06(+1.76%) |
Apr 02, 2008 | 3.363 | 3.478 | 3.302 | 3.478 | 87,006 | +0.15(+4.60%) |