Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 4.198 | 4.358 | 3.907 | 3.927 | 24,167 | -0.32(-7.53%) |
Jun 27, 2008 | 4.227 | 4.353 | 4.091 | 4.246 | 14,267 | -0.02(-0.49%) |
Jun 26, 2008 | 4.479 | 4.483 | 4.261 | 4.267 | 12,722 | -0.25(-5.54%) |
Jun 25, 2008 | 4.532 | 4.677 | 4.488 | 4.517 | 12,148 | -0.04(-0.85%) |
Jun 24, 2008 | 4.626 | 4.687 | 4.551 | 4.556 | 15,482 | -0.09(-1.98%) |
Jun 23, 2008 | 4.609 | 4.750 | 4.600 | 4.648 | 16,837 | -0.00(-0.10%) |
Jun 20, 2008 | 4.667 | 4.808 | 4.643 | 4.653 | 23,855 | -0.04(-0.93%) |
Jun 19, 2008 | 4.721 | 4.730 | 4.658 | 4.696 | 25,530 | -0.07(-1.52%) |
Jun 18, 2008 | 4.696 | 4.817 | 4.677 | 4.769 | 17,409 | +0.08(+1.65%) |
Jun 17, 2008 | 4.692 | 4.716 | 4.692 | 4.692 | 18,414 | +0.00(+0.00%) |
Jun 16, 2008 | 4.667 | 4.726 | 4.638 | 4.692 | 16,630 | +0.02(+0.52%) |
Jun 13, 2008 | 4.648 | 4.750 | 4.604 | 4.667 | 14,709 | -0.04(-0.92%) |
Jun 12, 2008 | 4.677 | 4.726 | 4.677 | 4.711 | 23,367 | -0.01(-0.31%) |
Jun 11, 2008 | 4.721 | 4.788 | 4.682 | 4.726 | 18,691 | +0.05(+1.04%) |
Jun 10, 2008 | 4.701 | 4.764 | 4.672 | 4.677 | 25,315 | +0.00(+0.00%) |
Jun 09, 2008 | 4.658 | 4.740 | 4.658 | 4.677 | 31,063 | -0.03(-0.62%) |
Jun 06, 2008 | 4.653 | 4.919 | 4.653 | 4.706 | 30,980 | -0.14(-2.90%) |
Jun 05, 2008 | 4.667 | 4.924 | 4.667 | 4.847 | 36,912 | +0.15(+3.09%) |
Jun 04, 2008 | 4.604 | 4.735 | 4.600 | 4.701 | 45,161 | +0.07(+1.54%) |
Jun 03, 2008 | 4.600 | 4.682 | 4.596 | 4.630 | 25,474 | +0.03(+0.66%) |
Jun 02, 2008 | 4.638 | 4.721 | 4.551 | 4.600 | 32,740 | -0.01(-0.21%) |
May 30, 2008 | 4.638 | 4.672 | 4.590 | 4.609 | 19,588 | -0.06(-1.35%) |
May 29, 2008 | 4.571 | 4.672 | 4.551 | 4.672 | 28,347 | +0.13(+2.88%) |
May 28, 2008 | 4.556 | 4.755 | 4.479 | 4.542 | 39,506 | -0.05(-1.05%) |
May 27, 2008 | 4.580 | 4.600 | 4.498 | 4.590 | 23,239 | -0.01(-0.32%) |
May 26, 2008 | 4.566 | 4.629 | 4.546 | 4.604 | 13,332 | +0.00(+0.00%) |
May 23, 2008 | 4.566 | 4.629 | 4.546 | 4.604 | 13,332 | +0.02(+0.42%) |
May 22, 2008 | 4.701 | 4.701 | 4.585 | 4.585 | 29,879 | -0.12(-2.47%) |
May 21, 2008 | 4.755 | 4.755 | 4.701 | 4.701 | 12,084 | -0.00(-0.10%) |
May 20, 2008 | 4.750 | 4.756 | 4.706 | 4.706 | 18,262 | -0.08(-1.72%) |
May 19, 2008 | 4.745 | 4.803 | 4.745 | 4.788 | 20,325 | +0.06(+1.33%) |
May 16, 2008 | 4.788 | 4.788 | 4.696 | 4.726 | 25,100 | +0.00(+0.10%) |
May 15, 2008 | 4.696 | 4.822 | 4.692 | 4.721 | 38,540 | -0.19(-3.85%) |
May 14, 2008 | 4.865 | 4.909 | 4.847 | 4.909 | 30,532 | +0.06(+1.30%) |
May 13, 2008 | 4.842 | 4.876 | 4.793 | 4.847 | 20,914 | +0.01(+0.20%) |
May 12, 2008 | 4.726 | 4.856 | 4.709 | 4.837 | 49,843 | +0.01(+0.20%) |
May 09, 2008 | 4.827 | 4.827 | 4.779 | 4.827 | 41,441 | -0.03(-0.60%) |
May 08, 2008 | 4.842 | 5.011 | 4.784 | 4.856 | 35,768 | +0.03(+0.60%) |
May 07, 2008 | 4.847 | 4.890 | 4.793 | 4.827 | 51,159 | -0.03(-0.62%) |
May 06, 2008 | 4.890 | 4.890 | 4.847 | 4.857 | 22,442 | -0.01(-0.28%) |
May 05, 2008 | 4.943 | 5.016 | 4.866 | 4.871 | 20,610 | -0.11(-2.14%) |
May 02, 2008 | 4.880 | 5.084 | 4.880 | 4.977 | 10,120 | +0.09(+1.88%) |
May 01, 2008 | 4.905 | 4.929 | 4.847 | 4.885 | 5,989 | +0.04(+0.90%) |
Apr 30, 2008 | 4.968 | 4.968 | 4.779 | 4.842 | 76,966 | -0.19(-3.85%) |
Apr 29, 2008 | 5.103 | 5.118 | 4.987 | 5.035 | 11,997 | -0.09(-1.70%) |
Apr 28, 2008 | 5.239 | 5.239 | 5.098 | 5.123 | 12,247 | +0.05(+0.95%) |
Apr 25, 2008 | 4.992 | 5.084 | 4.992 | 5.074 | 12,844 | -0.03(-0.57%) |
Apr 24, 2008 | 5.113 | 5.113 | 5.055 | 5.103 | 7,150 | +0.05(+1.05%) |
Apr 23, 2008 | 5.118 | 5.118 | 5.011 | 5.050 | 6,144 | -0.02(-0.38%) |
Apr 22, 2008 | 5.297 | 5.297 | 5.055 | 5.069 | 8,699 | -0.17(-3.32%) |
Apr 21, 2008 | 4.968 | 5.282 | 4.968 | 5.244 | 28,673 | +0.15(+2.95%) |
Apr 18, 2008 | 5.084 | 5.132 | 4.890 | 5.093 | 9,758 | +0.02(+0.48%) |
Apr 17, 2008 | 4.905 | 5.069 | 4.842 | 5.069 | 11,979 | +0.15(+2.95%) |
Apr 16, 2008 | 4.905 | 5.035 | 4.845 | 4.924 | 12,185 | -0.03(-0.68%) |
Apr 15, 2008 | 4.827 | 4.958 | 4.779 | 4.958 | 34,182 | +0.09(+1.89%) |
Apr 14, 2008 | 4.948 | 4.948 | 4.817 | 4.866 | 21,170 | +0.03(+0.60%) |
Apr 11, 2008 | 4.798 | 4.909 | 4.766 | 4.837 | 36,516 | +0.06(+1.22%) |
Apr 10, 2008 | 4.856 | 4.876 | 4.759 | 4.779 | 34,739 | -0.08(-1.60%) |
Apr 09, 2008 | 5.026 | 5.040 | 4.832 | 4.856 | 59,689 | -0.01(-0.20%) |
Apr 08, 2008 | 4.900 | 5.060 | 4.842 | 4.866 | 22,409 | -0.14(-2.71%) |
Apr 07, 2008 | 5.084 | 5.176 | 4.856 | 5.001 | 17,252 | -0.03(-0.67%) |
Apr 04, 2008 | 5.001 | 5.084 | 4.847 | 5.035 | 25,660 | +0.08(+1.66%) |
Apr 03, 2008 | 5.035 | 5.035 | 4.953 | 4.953 | 6,609 | -0.10(-2.01%) |
Apr 02, 2008 | 5.055 | 5.079 | 4.995 | 5.055 | 10,298 | +0.15(+2.96%) |