Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 3.910 | 3.910 | 3.833 | 3.838 | 708,994 | -0.06(-1.47%) |
Jun 27, 2008 | 4.039 | 4.099 | 3.872 | 3.895 | 1,267,378 | -0.13(-3.26%) |
Jun 26, 2008 | 4.080 | 4.243 | 3.947 | 4.026 | 691,577 | -0.10(-2.38%) |
Jun 25, 2008 | 4.155 | 4.159 | 3.971 | 4.124 | 645,487 | -0.01(-0.27%) |
Jun 24, 2008 | 4.152 | 4.178 | 4.104 | 4.136 | 741,076 | -0.02(-0.39%) |
Jun 23, 2008 | 4.233 | 4.233 | 4.117 | 4.152 | 563,712 | -0.06(-1.36%) |
Jun 20, 2008 | 4.254 | 4.270 | 4.046 | 4.209 | 800,534 | -0.08(-1.85%) |
Jun 19, 2008 | 4.297 | 4.353 | 4.159 | 4.288 | 571,577 | -0.01(-0.25%) |
Jun 18, 2008 | 4.427 | 4.427 | 4.286 | 4.299 | 516,711 | -0.15(-3.35%) |
Jun 17, 2008 | 4.429 | 4.514 | 4.389 | 4.448 | 522,911 | +0.03(+0.62%) |
Jun 16, 2008 | 4.372 | 4.491 | 4.372 | 4.421 | 625,571 | +0.05(+1.11%) |
Jun 13, 2008 | 4.297 | 4.419 | 4.270 | 4.372 | 770,331 | +0.12(+2.77%) |
Jun 12, 2008 | 4.145 | 4.276 | 4.145 | 4.255 | 749,136 | +0.12(+2.83%) |
Jun 11, 2008 | 4.265 | 4.265 | 4.119 | 4.138 | 420,231 | -0.13(-3.04%) |
Jun 10, 2008 | 4.154 | 4.304 | 4.110 | 4.267 | 461,090 | +0.07(+1.76%) |
Jun 09, 2008 | 4.227 | 4.259 | 4.114 | 4.193 | 528,897 | -0.03(-0.82%) |
Jun 06, 2008 | 4.502 | 4.502 | 4.209 | 4.228 | 491,448 | -0.30(-6.60%) |
Jun 05, 2008 | 4.491 | 4.620 | 4.478 | 4.527 | 843,563 | +0.04(+0.93%) |
Jun 04, 2008 | 4.491 | 4.550 | 4.293 | 4.485 | 487,825 | -0.00(-0.01%) |
Jun 03, 2008 | 4.509 | 4.558 | 4.295 | 4.486 | 564,545 | -0.01(-0.21%) |
Jun 02, 2008 | 4.504 | 4.536 | 4.448 | 4.495 | 1,088,095 | +0.01(+0.25%) |
May 30, 2008 | 4.454 | 4.575 | 4.425 | 4.483 | 843,311 | +0.05(+1.05%) |
May 29, 2008 | 4.412 | 4.513 | 4.405 | 4.437 | 1,022,380 | -0.01(-0.28%) |
May 28, 2008 | 4.362 | 4.456 | 4.326 | 4.449 | 601,141 | +0.11(+2.61%) |
May 27, 2008 | 4.231 | 4.352 | 4.187 | 4.336 | 1,937,509 | +0.11(+2.65%) |
May 26, 2008 | 4.142 | 4.253 | 4.142 | 4.224 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.142 | 4.253 | 4.142 | 4.224 | 1,739,744 | +0.07(+1.69%) |
May 22, 2008 | 4.181 | 4.257 | 4.129 | 4.154 | 2,249,927 | -0.05(-1.13%) |
May 21, 2008 | 4.290 | 4.314 | 4.167 | 4.202 | 1,050,821 | -0.06(-1.42%) |
May 20, 2008 | 4.321 | 4.344 | 4.190 | 4.262 | 518,416 | -0.06(-1.43%) |
May 19, 2008 | 4.329 | 4.406 | 4.295 | 4.324 | 773,663 | -0.02(-0.51%) |
May 16, 2008 | 4.388 | 4.388 | 4.193 | 4.346 | 661,877 | +0.00(+0.01%) |
May 15, 2008 | 4.336 | 4.362 | 4.291 | 4.346 | 561,212 | -0.01(-0.18%) |
May 14, 2008 | 4.336 | 4.392 | 4.290 | 4.353 | 815,587 | +0.00(+0.09%) |
May 13, 2008 | 4.202 | 4.349 | 4.160 | 4.349 | 502,937 | +0.14(+3.22%) |
May 12, 2008 | 4.224 | 4.226 | 4.132 | 4.213 | 1,009,904 | +0.01(+0.16%) |
May 09, 2008 | 4.328 | 4.328 | 4.181 | 4.207 | 191,294 | -0.13(-3.08%) |
May 08, 2008 | 4.340 | 4.378 | 4.197 | 4.340 | 1,017,769 | +0.04(+0.82%) |
May 07, 2008 | 4.394 | 4.431 | 4.245 | 4.305 | 633,205 | -0.10(-2.30%) |
May 06, 2008 | 4.550 | 4.550 | 4.334 | 4.407 | 883,046 | -0.17(-3.79%) |
May 05, 2008 | 4.730 | 4.730 | 4.431 | 4.580 | 908,212 | -0.17(-3.55%) |
May 02, 2008 | 4.841 | 4.934 | 4.702 | 4.749 | 706,282 | -0.05(-0.98%) |
May 01, 2008 | 4.603 | 4.841 | 4.439 | 4.796 | 813,437 | +0.16(+3.35%) |
Apr 30, 2008 | 4.604 | 4.827 | 4.582 | 4.640 | 520,567 | +0.04(+0.80%) |
Apr 29, 2008 | 4.747 | 4.747 | 4.527 | 4.604 | 1,055,839 | -0.14(-2.91%) |
Apr 28, 2008 | 4.542 | 4.800 | 4.542 | 4.742 | 424,861 | +0.18(+4.00%) |
Apr 25, 2008 | 4.644 | 4.737 | 4.455 | 4.559 | 956,646 | -0.09(-1.83%) |
Apr 24, 2008 | 4.512 | 4.697 | 4.371 | 4.644 | 493,541 | +0.17(+3.81%) |
Apr 23, 2008 | 4.612 | 4.612 | 4.372 | 4.474 | 522,543 | -0.08(-1.77%) |
Apr 22, 2008 | 4.823 | 4.840 | 4.368 | 4.555 | 882,077 | -0.25(-5.19%) |
Apr 21, 2008 | 4.723 | 4.839 | 4.713 | 4.804 | 454,890 | +0.05(+1.14%) |
Apr 18, 2008 | 4.624 | 4.800 | 4.624 | 4.750 | 397,157 | +0.22(+4.83%) |
Apr 17, 2008 | 4.675 | 4.680 | 4.506 | 4.531 | 368,097 | -0.16(-3.32%) |
Apr 16, 2008 | 4.449 | 4.687 | 4.449 | 4.686 | 690,899 | +0.29(+6.57%) |
Apr 15, 2008 | 4.342 | 4.404 | 4.297 | 4.397 | 546,334 | +0.08(+1.96%) |
Apr 14, 2008 | 4.218 | 4.384 | 4.218 | 4.313 | 458,281 | +0.10(+2.41%) |
Apr 11, 2008 | 4.357 | 4.452 | 4.162 | 4.211 | 672,262 | -0.17(-3.91%) |
Apr 10, 2008 | 4.218 | 4.504 | 4.205 | 4.382 | 927,992 | +0.17(+4.08%) |
Apr 09, 2008 | 4.391 | 4.402 | 4.170 | 4.210 | 542,459 | -0.16(-3.56%) |
Apr 08, 2008 | 4.373 | 4.487 | 4.336 | 4.366 | 531,803 | -0.01(-0.34%) |
Apr 07, 2008 | 4.400 | 4.424 | 4.341 | 4.381 | 466,902 | +0.01(+0.21%) |
Apr 04, 2008 | 4.290 | 4.416 | 4.235 | 4.371 | 631,577 | +0.10(+2.29%) |
Apr 03, 2008 | 4.336 | 4.428 | 4.260 | 4.273 | 678,074 | -0.08(-1.85%) |
Apr 02, 2008 | 4.278 | 4.437 | 4.253 | 4.354 | 1,315,463 | +0.10(+2.39%) |