Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 4.365 | 4.365 | 4.144 | 4.250 | 169,257 | +0.12(+2.78%) |
Jun 27, 2008 | 4.206 | 4.348 | 4.135 | 4.135 | 3,081,990 | -0.19(-4.50%) |
Jun 26, 2008 | 4.268 | 4.339 | 4.179 | 4.330 | 115,513 | +0.00(+0.00%) |
Jun 25, 2008 | 4.259 | 4.410 | 4.250 | 4.330 | 137,320 | +0.08(+1.87%) |
Jun 24, 2008 | 4.268 | 4.418 | 4.224 | 4.250 | 323,272 | -0.08(-1.84%) |
Jun 23, 2008 | 4.286 | 4.339 | 4.241 | 4.330 | 52,062 | +0.00(+0.00%) |
Jun 20, 2008 | 4.312 | 4.339 | 4.233 | 4.330 | 113,908 | -0.01(-0.20%) |
Jun 19, 2008 | 4.339 | 4.427 | 4.295 | 4.339 | 249,915 | -0.03(-0.61%) |
Jun 18, 2008 | 4.303 | 4.365 | 4.250 | 4.365 | 28,366 | +0.03(+0.61%) |
Jun 17, 2008 | 4.339 | 4.365 | 4.312 | 4.339 | 49,433 | -0.02(-0.41%) |
Jun 16, 2008 | 4.295 | 4.374 | 4.117 | 4.356 | 43,656 | +0.05(+1.23%) |
Jun 13, 2008 | 4.277 | 4.418 | 4.100 | 4.303 | 86,794 | +0.05(+1.25%) |
Jun 12, 2008 | 4.215 | 4.365 | 4.162 | 4.250 | 42,728 | +0.06(+1.48%) |
Jun 11, 2008 | 4.295 | 4.339 | 4.179 | 4.188 | 41,645 | -0.12(-2.87%) |
Jun 10, 2008 | 4.250 | 4.348 | 3.958 | 4.312 | 100,653 | +0.07(+1.67%) |
Jun 09, 2008 | 4.109 | 4.268 | 3.931 | 4.241 | 128,597 | +0.10(+2.35%) |
Jun 06, 2008 | 4.233 | 4.312 | 4.126 | 4.144 | 66,467 | -0.13(-3.11%) |
Jun 05, 2008 | 4.179 | 4.312 | 4.117 | 4.277 | 75,647 | +0.10(+2.33%) |
Jun 04, 2008 | 4.268 | 4.295 | 4.082 | 4.179 | 348,857 | -0.12(-2.68%) |
Jun 03, 2008 | 4.401 | 4.401 | 4.241 | 4.295 | 76,594 | -0.08(-1.82%) |
Jun 02, 2008 | 4.303 | 4.418 | 4.215 | 4.374 | 143,824 | +0.06(+1.44%) |
May 30, 2008 | 4.480 | 4.480 | 4.303 | 4.312 | 242,600 | -0.18(-3.94%) |
May 29, 2008 | 4.418 | 4.560 | 4.365 | 4.489 | 369,938 | +0.07(+1.60%) |
May 28, 2008 | 4.427 | 4.427 | 4.295 | 4.418 | 744,169 | +0.04(+1.01%) |
May 27, 2008 | 4.277 | 4.427 | 4.233 | 4.374 | 104,557 | +0.11(+2.49%) |
May 26, 2008 | 4.410 | 4.436 | 4.224 | 4.268 | 52,647 | +0.00(+0.00%) |
May 23, 2008 | 4.410 | 4.436 | 4.224 | 4.268 | 52,647 | -0.17(-3.79%) |
May 22, 2008 | 4.286 | 4.436 | 4.215 | 4.436 | 51,302 | +0.18(+4.16%) |
May 21, 2008 | 4.348 | 4.383 | 4.259 | 4.259 | 107,592 | +0.01(+0.21%) |
May 20, 2008 | 4.233 | 4.348 | 4.188 | 4.250 | 54,788 | -0.01(-0.21%) |
May 19, 2008 | 4.303 | 4.356 | 4.197 | 4.259 | 78,234 | -0.05(-1.23%) |
May 16, 2008 | 4.463 | 4.463 | 4.295 | 4.312 | 183,260 | -0.05(-1.22%) |
May 15, 2008 | 4.463 | 4.551 | 4.339 | 4.365 | 23,941 | -0.11(-2.38%) |
May 14, 2008 | 4.472 | 4.560 | 4.401 | 4.472 | 112,853 | +0.00(+0.00%) |
May 13, 2008 | 4.472 | 4.799 | 4.418 | 4.472 | 253,825 | +0.00(+0.00%) |
May 12, 2008 | 4.383 | 4.472 | 4.383 | 4.472 | 52,658 | +0.12(+2.64%) |
May 09, 2008 | 4.339 | 4.418 | 4.321 | 4.356 | 18,599 | -0.03(-0.61%) |
May 08, 2008 | 4.463 | 4.463 | 4.312 | 4.383 | 57,488 | -0.04(-1.00%) |
May 07, 2008 | 4.622 | 4.622 | 4.427 | 4.427 | 267,587 | -0.18(-3.85%) |
May 06, 2008 | 4.410 | 4.640 | 4.410 | 4.604 | 69,101 | +0.17(+3.79%) |
May 05, 2008 | 4.454 | 4.587 | 4.427 | 4.436 | 53,478 | -0.02(-0.40%) |
May 02, 2008 | 4.604 | 4.604 | 4.445 | 4.454 | 140,136 | -0.06(-1.37%) |
May 01, 2008 | 4.578 | 4.587 | 4.480 | 4.516 | 63,468 | -0.07(-1.54%) |
Apr 30, 2008 | 4.516 | 4.631 | 4.498 | 4.587 | 23,760 | +0.10(+2.17%) |
Apr 29, 2008 | 4.640 | 4.649 | 4.472 | 4.489 | 20,958 | -0.13(-2.87%) |
Apr 28, 2008 | 4.542 | 4.649 | 4.454 | 4.622 | 89,298 | +0.06(+1.36%) |
Apr 25, 2008 | 4.551 | 4.596 | 4.516 | 4.560 | 80,825 | -0.02(-0.39%) |
Apr 24, 2008 | 4.454 | 4.587 | 4.401 | 4.578 | 37,889 | +0.13(+2.99%) |
Apr 23, 2008 | 4.489 | 4.596 | 4.365 | 4.445 | 71,366 | -0.02(-0.40%) |
Apr 22, 2008 | 4.454 | 4.507 | 4.436 | 4.463 | 32,588 | -0.02(-0.40%) |
Apr 21, 2008 | 4.480 | 4.569 | 4.427 | 4.480 | 50,044 | -0.04(-0.98%) |
Apr 18, 2008 | 4.604 | 4.640 | 4.374 | 4.525 | 120,812 | +0.01(+0.20%) |
Apr 17, 2008 | 4.560 | 4.649 | 4.365 | 4.516 | 90,633 | -0.07(-1.54%) |
Apr 16, 2008 | 4.489 | 4.622 | 4.321 | 4.587 | 328,662 | +0.15(+3.39%) |
Apr 15, 2008 | 4.418 | 4.472 | 4.339 | 4.436 | 159,102 | +0.04(+0.80%) |
Apr 14, 2008 | 4.374 | 4.436 | 4.233 | 4.401 | 29,743 | +0.02(+0.40%) |
Apr 11, 2008 | 4.330 | 4.410 | 4.330 | 4.383 | 31,576 | +0.04(+1.02%) |
Apr 10, 2008 | 4.392 | 4.427 | 4.295 | 4.339 | 66,022 | -0.04(-0.81%) |
Apr 09, 2008 | 4.418 | 4.454 | 4.339 | 4.374 | 28,937 | -0.03(-0.60%) |
Apr 08, 2008 | 4.472 | 4.525 | 4.241 | 4.401 | 53,682 | -0.07(-1.58%) |
Apr 07, 2008 | 4.587 | 4.587 | 4.472 | 4.472 | 19,120 | -0.07(-1.56%) |
Apr 04, 2008 | 4.666 | 4.693 | 4.542 | 4.542 | 35,562 | -0.11(-2.29%) |
Apr 03, 2008 | 4.631 | 4.693 | 4.578 | 4.649 | 77,553 | -0.03(-0.57%) |
Apr 02, 2008 | 4.666 | 4.684 | 4.596 | 4.675 | 34,506 | +0.00(+0.00%) |