Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 4.263 | 4.328 | 4.179 | 4.294 | 16,584,867 | +0.07(+1.70%) |
Jun 27, 2008 | 4.218 | 4.254 | 4.199 | 4.222 | 22,140,200 | -0.00(-0.06%) |
Jun 26, 2008 | 4.201 | 4.234 | 4.182 | 4.225 | 18,351,144 | +0.01(+0.34%) |
Jun 25, 2008 | 4.184 | 4.234 | 4.175 | 4.211 | 8,712,552 | +0.04(+0.92%) |
Jun 24, 2008 | 4.184 | 4.194 | 4.151 | 4.172 | 7,351,621 | +0.00(+0.06%) |
Jun 23, 2008 | 4.155 | 4.208 | 4.139 | 4.170 | 6,488,120 | +0.04(+0.87%) |
Jun 20, 2008 | 4.263 | 4.263 | 4.119 | 4.134 | 14,354,694 | -0.04(-0.92%) |
Jun 19, 2008 | 4.100 | 4.177 | 4.095 | 4.172 | 10,673,686 | +0.06(+1.52%) |
Jun 18, 2008 | 4.122 | 4.165 | 4.100 | 4.110 | 8,879,935 | -0.03(-0.81%) |
Jun 17, 2008 | 4.160 | 4.165 | 4.140 | 4.143 | 7,883,757 | -0.00(-0.12%) |
Jun 16, 2008 | 4.124 | 4.153 | 4.095 | 4.148 | 6,982,754 | +0.00(+0.12%) |
Jun 13, 2008 | 4.115 | 4.167 | 4.103 | 4.143 | 8,350,069 | +0.03(+0.82%) |
Jun 12, 2008 | 4.124 | 4.145 | 4.091 | 4.110 | 8,686,471 | -0.01(-0.35%) |
Jun 11, 2008 | 4.163 | 4.199 | 4.119 | 4.124 | 10,220,318 | -0.07(-1.77%) |
Jun 10, 2008 | 4.187 | 4.206 | 4.129 | 4.199 | 6,831,675 | +0.02(+0.52%) |
Jun 09, 2008 | 4.146 | 4.199 | 4.131 | 4.177 | 7,775,316 | +0.05(+1.28%) |
Jun 06, 2008 | 4.244 | 4.261 | 4.124 | 4.124 | 11,255,470 | -0.15(-3.42%) |
Jun 05, 2008 | 4.246 | 4.285 | 4.222 | 4.270 | 6,420,173 | +0.02(+0.45%) |
Jun 04, 2008 | 4.230 | 4.290 | 4.227 | 4.251 | 8,966,113 | +0.00(+0.00%) |
Jun 03, 2008 | 4.323 | 4.326 | 4.225 | 4.251 | 6,907,000 | -0.05(-1.06%) |
Jun 02, 2008 | 4.309 | 4.330 | 4.261 | 4.297 | 8,512,950 | -0.04(-0.88%) |
May 30, 2008 | 4.318 | 4.352 | 4.287 | 4.335 | 10,100,919 | +0.01(+0.28%) |
May 29, 2008 | 4.278 | 4.373 | 4.263 | 4.323 | 9,184,581 | +0.04(+0.95%) |
May 28, 2008 | 4.275 | 4.326 | 4.263 | 4.282 | 32,681,530 | +0.03(+0.62%) |
May 27, 2008 | 4.215 | 4.266 | 4.215 | 4.256 | 14,427,991 | +0.03(+0.62%) |
May 26, 2008 | 4.318 | 4.330 | 4.218 | 4.230 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.318 | 4.330 | 4.218 | 4.230 | 17,734,778 | -0.12(-2.81%) |
May 22, 2008 | 4.314 | 4.361 | 4.306 | 4.352 | 13,991,961 | +0.04(+0.89%) |
May 21, 2008 | 4.369 | 4.424 | 4.311 | 4.314 | 10,320,112 | -0.04(-0.94%) |
May 20, 2008 | 4.373 | 4.433 | 4.340 | 4.354 | 9,304,940 | -0.02(-0.55%) |
May 19, 2008 | 4.345 | 4.393 | 4.338 | 4.378 | 5,688,774 | +0.03(+0.61%) |
May 16, 2008 | 4.364 | 4.364 | 4.323 | 4.352 | 6,925,740 | +0.02(+0.44%) |
May 15, 2008 | 4.333 | 4.352 | 4.309 | 4.333 | 6,429,270 | -0.01(-0.22%) |
May 14, 2008 | 4.302 | 4.369 | 4.280 | 4.342 | 6,472,426 | +0.04(+1.00%) |
May 13, 2008 | 4.318 | 4.352 | 4.280 | 4.299 | 8,057,478 | -0.02(-0.39%) |
May 12, 2008 | 4.270 | 4.323 | 4.254 | 4.316 | 5,406,653 | +0.05(+1.12%) |
May 09, 2008 | 4.242 | 4.290 | 4.206 | 4.268 | 2,993,261 | +0.01(+0.34%) |
May 08, 2008 | 4.258 | 4.282 | 4.208 | 4.254 | 8,055,567 | +0.03(+0.79%) |
May 07, 2008 | 4.309 | 4.330 | 4.213 | 4.220 | 6,663,065 | -0.08(-1.84%) |
May 06, 2008 | 4.258 | 4.309 | 4.222 | 4.299 | 7,821,476 | +0.03(+0.67%) |
May 05, 2008 | 4.302 | 4.326 | 4.244 | 4.270 | 7,957,588 | -0.03(-0.72%) |
May 02, 2008 | 4.433 | 4.433 | 4.285 | 4.302 | 15,999,919 | -0.09(-2.07%) |
May 01, 2008 | 4.287 | 4.393 | 4.287 | 4.393 | 7,731,333 | +0.10(+2.40%) |
Apr 30, 2008 | 4.342 | 4.376 | 4.285 | 4.290 | 7,255,582 | -0.06(-1.38%) |
Apr 29, 2008 | 4.364 | 4.386 | 4.345 | 4.349 | 6,560,758 | -0.01(-0.27%) |
Apr 28, 2008 | 4.390 | 4.395 | 4.354 | 4.361 | 6,807,693 | -0.05(-1.09%) |
Apr 25, 2008 | 4.457 | 4.505 | 4.390 | 4.409 | 7,573,402 | -0.04(-0.81%) |
Apr 24, 2008 | 4.441 | 4.491 | 4.393 | 4.445 | 8,037,711 | +0.03(+0.60%) |
Apr 23, 2008 | 4.409 | 4.460 | 4.393 | 4.419 | 4,541,400 | +0.03(+0.77%) |
Apr 22, 2008 | 4.361 | 4.419 | 4.361 | 4.385 | 5,515,161 | -0.02(-0.38%) |
Apr 21, 2008 | 4.426 | 4.436 | 4.376 | 4.402 | 7,325,770 | -0.04(-0.86%) |
Apr 18, 2008 | 4.414 | 4.448 | 4.383 | 4.441 | 9,895,483 | +0.06(+1.48%) |
Apr 17, 2008 | 4.357 | 4.395 | 4.344 | 4.376 | 5,483,251 | +0.01(+0.27%) |
Apr 16, 2008 | 4.299 | 4.369 | 4.261 | 4.364 | 7,953,694 | +0.09(+2.19%) |
Apr 15, 2008 | 4.227 | 4.282 | 4.213 | 4.270 | 6,117,839 | +0.05(+1.19%) |
Apr 14, 2008 | 4.234 | 4.242 | 4.201 | 4.220 | 9,949,893 | +0.00(+0.06%) |
Apr 11, 2008 | 4.206 | 4.246 | 4.196 | 4.218 | 8,134,986 | -0.01(-0.34%) |
Apr 10, 2008 | 4.278 | 4.287 | 4.203 | 4.232 | 9,356,696 | -0.02(-0.51%) |
Apr 09, 2008 | 4.218 | 4.278 | 4.218 | 4.254 | 6,214,337 | -0.00(-0.06%) |
Apr 08, 2008 | 4.237 | 4.290 | 4.234 | 4.256 | 7,794,044 | -0.00(-0.06%) |
Apr 07, 2008 | 4.261 | 4.306 | 4.249 | 4.258 | 7,235,127 | -0.00(-0.06%) |
Apr 04, 2008 | 4.328 | 4.342 | 4.251 | 4.261 | 7,836,390 | -0.04(-0.84%) |
Apr 03, 2008 | 4.304 | 4.349 | 4.285 | 4.297 | 6,421,876 | -0.02(-0.55%) |
Apr 02, 2008 | 4.292 | 4.373 | 4.266 | 4.321 | 8,024,679 | +0.05(+1.12%) |