Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 3.621 | 3.668 | 3.618 | 3.625 | 1,472,504 | -0.03(-0.78%) |
Jun 27, 2008 | 3.765 | 3.768 | 3.621 | 3.654 | 3,696,516 | -0.14(-3.68%) |
Jun 26, 2008 | 3.797 | 3.833 | 3.761 | 3.793 | 1,949,855 | -0.01(-0.38%) |
Jun 25, 2008 | 3.940 | 3.983 | 3.772 | 3.808 | 2,916,012 | -0.12(-3.10%) |
Jun 24, 2008 | 4.048 | 4.055 | 3.908 | 3.929 | 4,100,900 | -0.25(-6.08%) |
Jun 23, 2008 | 4.313 | 4.338 | 4.184 | 4.184 | 1,396,284 | -0.13(-2.91%) |
Jun 20, 2008 | 4.424 | 4.424 | 4.273 | 4.309 | 2,884,057 | -0.13(-2.91%) |
Jun 19, 2008 | 4.302 | 4.442 | 4.262 | 4.438 | 1,461,515 | +0.13(+3.08%) |
Jun 18, 2008 | 4.341 | 4.341 | 4.266 | 4.305 | 877,712 | -0.03(-0.58%) |
Jun 17, 2008 | 4.463 | 4.467 | 4.313 | 4.331 | 935,751 | -0.11(-2.58%) |
Jun 16, 2008 | 4.284 | 4.445 | 4.284 | 4.445 | 1,231,112 | +0.10(+2.39%) |
Jun 13, 2008 | 4.245 | 4.341 | 4.205 | 4.341 | 1,371,381 | +0.10(+2.28%) |
Jun 12, 2008 | 4.298 | 4.341 | 4.227 | 4.245 | 1,390,190 | -0.02(-0.50%) |
Jun 11, 2008 | 4.348 | 4.377 | 4.255 | 4.266 | 1,435,507 | -0.14(-3.25%) |
Jun 10, 2008 | 4.402 | 4.438 | 4.391 | 4.409 | 1,834,698 | -0.07(-1.52%) |
Jun 09, 2008 | 4.592 | 4.592 | 4.413 | 4.477 | 2,212,713 | -0.09(-2.04%) |
Jun 06, 2008 | 4.592 | 4.617 | 4.549 | 4.570 | 1,656,658 | -0.02(-0.47%) |
Jun 05, 2008 | 4.563 | 4.613 | 4.535 | 4.592 | 1,129,646 | +0.03(+0.71%) |
Jun 04, 2008 | 4.481 | 4.567 | 4.445 | 4.560 | 1,479,676 | +0.09(+2.00%) |
Jun 03, 2008 | 4.442 | 4.474 | 4.420 | 4.470 | 1,895,202 | +0.07(+1.55%) |
Jun 02, 2008 | 4.388 | 4.420 | 4.352 | 4.402 | 1,402,516 | +0.03(+0.66%) |
May 30, 2008 | 4.370 | 4.424 | 4.313 | 4.373 | 1,263,173 | +0.03(+0.66%) |
May 29, 2008 | 4.352 | 4.391 | 4.334 | 4.345 | 1,198,269 | -0.01(-0.16%) |
May 28, 2008 | 4.334 | 4.402 | 4.316 | 4.352 | 962,117 | +0.01(+0.33%) |
May 27, 2008 | 4.323 | 4.420 | 4.291 | 4.338 | 947,100 | +0.05(+1.09%) |
May 26, 2008 | 4.280 | 4.313 | 4.216 | 4.291 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.280 | 4.313 | 4.216 | 4.291 | 849,029 | +0.03(+0.59%) |
May 22, 2008 | 4.288 | 4.313 | 4.223 | 4.266 | 1,146,321 | -0.03(-0.58%) |
May 21, 2008 | 4.348 | 4.402 | 4.248 | 4.291 | 1,257,388 | -0.03(-0.75%) |
May 20, 2008 | 4.341 | 4.377 | 4.305 | 4.323 | 1,167,673 | -0.03(-0.66%) |
May 19, 2008 | 4.381 | 4.384 | 4.302 | 4.352 | 5,099,856 | -0.02(-0.41%) |
May 16, 2008 | 4.442 | 4.485 | 4.345 | 4.370 | 1,382,635 | -0.07(-1.61%) |
May 15, 2008 | 4.384 | 4.452 | 4.381 | 4.442 | 817,501 | +0.04(+0.90%) |
May 14, 2008 | 4.477 | 4.502 | 4.402 | 4.402 | 1,880,886 | -0.08(-1.68%) |
May 13, 2008 | 4.492 | 4.506 | 4.402 | 4.477 | 1,470,614 | +0.01(+0.24%) |
May 12, 2008 | 4.266 | 4.481 | 4.266 | 4.467 | 2,357,790 | +0.24(+5.68%) |
May 09, 2008 | 4.209 | 4.266 | 4.173 | 4.227 | 927,060 | +0.02(+0.51%) |
May 08, 2008 | 4.327 | 4.327 | 4.176 | 4.205 | 1,374,447 | -0.10(-2.33%) |
May 07, 2008 | 4.334 | 4.384 | 4.280 | 4.305 | 1,662,758 | -0.05(-1.23%) |
May 06, 2008 | 4.359 | 4.388 | 4.255 | 4.359 | 1,143,918 | -0.01(-0.16%) |
May 05, 2008 | 4.488 | 4.488 | 4.338 | 4.366 | 4,346,681 | -0.13(-2.87%) |
May 02, 2008 | 4.531 | 4.556 | 4.474 | 4.495 | 1,587,680 | +0.02(+0.40%) |
May 01, 2008 | 4.359 | 4.485 | 4.359 | 4.477 | 988,039 | +0.13(+2.88%) |
Apr 30, 2008 | 4.506 | 4.506 | 4.341 | 4.352 | 1,688,122 | -0.15(-3.34%) |
Apr 29, 2008 | 4.581 | 4.581 | 4.477 | 4.502 | 1,543,006 | -0.08(-1.64%) |
Apr 28, 2008 | 4.488 | 4.599 | 4.477 | 4.578 | 1,653,567 | +0.08(+1.67%) |
Apr 25, 2008 | 4.535 | 4.535 | 4.445 | 4.502 | 1,318,512 | -0.00(-0.08%) |
Apr 24, 2008 | 4.459 | 4.513 | 4.409 | 4.506 | 1,439,856 | +0.07(+1.62%) |
Apr 23, 2008 | 4.434 | 4.463 | 4.363 | 4.434 | 1,269,739 | +0.01(+0.24%) |
Apr 22, 2008 | 4.388 | 4.424 | 4.345 | 4.424 | 1,607,781 | +0.05(+1.23%) |
Apr 21, 2008 | 4.373 | 4.402 | 4.356 | 4.370 | 958,133 | -0.00(-0.08%) |
Apr 18, 2008 | 4.384 | 4.431 | 4.348 | 4.373 | 2,530,677 | +0.03(+0.74%) |
Apr 17, 2008 | 4.288 | 4.341 | 4.202 | 4.341 | 1,174,387 | +0.04(+1.00%) |
Apr 16, 2008 | 4.219 | 4.323 | 4.216 | 4.298 | 1,938,283 | +0.13(+3.00%) |
Apr 15, 2008 | 4.291 | 4.295 | 4.151 | 4.173 | 1,664,779 | -0.11(-2.67%) |
Apr 14, 2008 | 4.230 | 4.323 | 4.184 | 4.288 | 1,108,836 | +0.07(+1.70%) |
Apr 11, 2008 | 4.262 | 4.266 | 4.173 | 4.216 | 1,343,597 | -0.08(-1.75%) |
Apr 10, 2008 | 4.227 | 4.327 | 4.173 | 4.291 | 1,277,291 | +0.08(+1.78%) |
Apr 09, 2008 | 4.320 | 4.334 | 4.216 | 4.216 | 1,445,605 | -0.09(-2.08%) |
Apr 08, 2008 | 4.327 | 4.377 | 4.277 | 4.305 | 1,426,341 | -0.05(-1.07%) |
Apr 07, 2008 | 4.348 | 4.366 | 4.309 | 4.352 | 1,274,187 | +0.03(+0.66%) |
Apr 04, 2008 | 4.280 | 4.341 | 4.219 | 4.323 | 2,748,123 | +0.04(+0.92%) |
Apr 03, 2008 | 4.280 | 4.284 | 4.173 | 4.284 | 2,709,674 | +0.00(+0.00%) |
Apr 02, 2008 | 4.191 | 4.316 | 4.159 | 4.284 | 3,453,960 | +0.11(+2.75%) |