Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 4.267 | 4.392 | 3.707 | 3.856 | 68,581 | -0.38(-8.93%) |
Jun 27, 2008 | 4.387 | 4.631 | 4.234 | 4.234 | 2,264,457 | -0.09(-2.10%) |
Jun 26, 2008 | 4.382 | 4.401 | 4.325 | 4.325 | 14,578 | +0.01(+0.22%) |
Jun 25, 2008 | 4.583 | 4.583 | 4.315 | 4.315 | 16,570 | -0.18(-3.94%) |
Jun 24, 2008 | 4.525 | 4.559 | 4.425 | 4.492 | 6,869 | +0.10(+2.18%) |
Jun 23, 2008 | 4.736 | 4.736 | 4.396 | 4.396 | 12,247 | -0.33(-6.98%) |
Jun 20, 2008 | 4.631 | 4.736 | 4.320 | 4.726 | 24,622 | +0.22(+4.77%) |
Jun 19, 2008 | 4.320 | 4.671 | 4.320 | 4.511 | 2,491 | +0.15(+3.51%) |
Jun 18, 2008 | 4.387 | 4.430 | 4.358 | 4.358 | 52,368 | -0.09(-2.04%) |
Jun 17, 2008 | 4.463 | 4.540 | 4.329 | 4.449 | 47,752 | -0.04(-0.85%) |
Jun 16, 2008 | 4.525 | 4.540 | 4.382 | 4.487 | 25,977 | +0.02(+0.43%) |
Jun 13, 2008 | 4.564 | 4.726 | 4.406 | 4.468 | 16,821 | -0.18(-3.81%) |
Jun 12, 2008 | 4.650 | 4.722 | 4.425 | 4.645 | 11,526 | +0.12(+2.75%) |
Jun 11, 2008 | 4.602 | 4.736 | 4.425 | 4.521 | 14,166 | -0.08(-1.77%) |
Jun 10, 2008 | 4.516 | 4.607 | 4.401 | 4.602 | 4,465 | +0.08(+1.80%) |
Jun 09, 2008 | 4.521 | 4.549 | 4.506 | 4.521 | 13,353 | +0.09(+1.94%) |
Jun 06, 2008 | 4.468 | 4.473 | 4.406 | 4.435 | 4,598 | +0.03(+0.65%) |
Jun 05, 2008 | 4.468 | 4.468 | 4.406 | 4.406 | 29,526 | -0.07(-1.60%) |
Jun 04, 2008 | 4.411 | 4.478 | 4.406 | 4.478 | 7,943 | +0.07(+1.63%) |
Jun 03, 2008 | 4.468 | 4.468 | 4.401 | 4.406 | 18,800 | +0.00(+0.11%) |
Jun 02, 2008 | 4.478 | 4.478 | 4.392 | 4.401 | 7,983 | -0.16(-3.46%) |
May 30, 2008 | 4.583 | 4.583 | 4.540 | 4.559 | 9,553 | +0.15(+3.36%) |
May 29, 2008 | 4.382 | 4.420 | 4.382 | 4.411 | 9,210 | -0.00(-0.11%) |
May 28, 2008 | 4.377 | 4.415 | 4.377 | 4.415 | 3,955 | +0.06(+1.32%) |
May 27, 2008 | 4.358 | 4.358 | 4.358 | 4.358 | 1,045 | -0.00(-0.11%) |
May 26, 2008 | 4.377 | 4.377 | 4.363 | 4.363 | 7,734 | +0.00(+0.00%) |
May 23, 2008 | 4.377 | 4.377 | 4.363 | 4.363 | 7,734 | -0.01(-0.33%) |
May 22, 2008 | 4.511 | 4.511 | 4.377 | 4.377 | 20,234 | +0.02(+0.55%) |
May 21, 2008 | 4.377 | 4.377 | 4.353 | 4.353 | 16,171 | -0.05(-1.09%) |
May 20, 2008 | 4.411 | 4.458 | 4.377 | 4.401 | 15,863 | -0.00(-0.11%) |
May 19, 2008 | 4.420 | 4.420 | 4.382 | 4.406 | 2,111 | -0.01(-0.32%) |
May 16, 2008 | 4.425 | 4.473 | 4.382 | 4.420 | 6,584 | -0.07(-1.49%) |
May 15, 2008 | 4.487 | 4.487 | 4.487 | 4.487 | 712 | +0.00(+0.00%) |
May 14, 2008 | 4.487 | 4.487 | 4.487 | 4.487 | 0 | +0.00(+0.00%) |
May 13, 2008 | 4.363 | 4.487 | 4.363 | 4.487 | 3,240 | +0.12(+2.85%) |
May 12, 2008 | 4.363 | 4.363 | 4.363 | 4.363 | 2,926 | -0.10(-2.15%) |
May 09, 2008 | 4.296 | 4.478 | 4.291 | 4.458 | 2,656 | +0.20(+4.72%) |
May 08, 2008 | 4.305 | 4.305 | 4.248 | 4.258 | 37,645 | -0.11(-2.63%) |
May 07, 2008 | 4.353 | 4.372 | 4.339 | 4.372 | 24,666 | +0.03(+0.66%) |
May 06, 2008 | 4.387 | 4.392 | 4.344 | 4.344 | 2,299 | +0.01(+0.33%) |
May 05, 2008 | 4.449 | 4.449 | 4.310 | 4.329 | 13,179 | -0.16(-3.62%) |
May 02, 2008 | 4.549 | 4.760 | 4.243 | 4.492 | 151,440 | -0.40(-8.21%) |
May 01, 2008 | 4.879 | 5.018 | 4.879 | 4.894 | 24,873 | -0.08(-1.63%) |
Apr 30, 2008 | 4.879 | 4.975 | 4.879 | 4.975 | 7,316 | +0.04(+0.87%) |
Apr 29, 2008 | 4.985 | 4.985 | 4.932 | 4.932 | 13,999 | -0.06(-1.15%) |
Apr 28, 2008 | 5.023 | 5.233 | 4.989 | 4.989 | 21,740 | -0.09(-1.70%) |
Apr 25, 2008 | 5.057 | 5.076 | 5.057 | 5.076 | 1,463 | -0.19(-3.55%) |
Apr 24, 2008 | 5.348 | 5.382 | 5.262 | 5.262 | 6,404 | -0.08(-1.54%) |
Apr 23, 2008 | 5.377 | 5.382 | 5.023 | 5.344 | 4,858 | +0.08(+1.56%) |
Apr 22, 2008 | 5.028 | 5.568 | 5.028 | 5.262 | 10,681 | +0.16(+3.19%) |
Apr 21, 2008 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Apr 18, 2008 | 5.291 | 5.291 | 4.999 | 5.100 | 6,329 | +0.03(+0.66%) |
Apr 17, 2008 | 5.066 | 5.066 | 5.066 | 5.066 | 1,045 | +0.04(+0.76%) |
Apr 16, 2008 | 5.157 | 5.157 | 5.028 | 5.028 | 627 | -0.24(-4.63%) |
Apr 15, 2008 | 5.272 | 5.272 | 5.272 | 5.272 | 0 | +0.00(+0.00%) |
Apr 14, 2008 | 5.272 | 5.272 | 5.272 | 5.272 | 209 | -0.18(-3.33%) |
Apr 11, 2008 | 5.454 | 5.454 | 5.454 | 5.454 | 209 | +0.07(+1.33%) |
Apr 10, 2008 | 5.023 | 5.592 | 5.023 | 5.382 | 3,645 | +0.12(+2.27%) |
Apr 09, 2008 | 5.076 | 5.597 | 5.076 | 5.262 | 3,227 | +0.00(+0.00%) |
Apr 08, 2008 | 5.262 | 5.262 | 5.262 | 5.262 | 17,162 | +0.07(+1.38%) |
Apr 07, 2008 | 4.616 | 5.214 | 4.473 | 5.190 | 4,193 | +0.10(+1.88%) |
Apr 04, 2008 | 4.980 | 5.095 | 4.980 | 5.095 | 627 | +0.07(+1.33%) |
Apr 03, 2008 | 5.262 | 5.262 | 5.023 | 5.028 | 15,199 | -0.16(-3.13%) |
Apr 02, 2008 | 5.214 | 5.214 | 5.162 | 5.190 | 5,675 | -0.07(-1.36%) |