Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 4.320 | 4.500 | 4.203 | 4.289 | 599,776 | -0.05(-1.22%) |
Jun 27, 2008 | 4.301 | 4.355 | 4.153 | 4.342 | 1,724,675 | +0.04(+0.92%) |
Jun 26, 2008 | 4.359 | 4.475 | 4.278 | 4.302 | 777,129 | -0.09(-2.07%) |
Jun 25, 2008 | 4.379 | 4.451 | 4.354 | 4.393 | 657,952 | +0.02(+0.41%) |
Jun 24, 2008 | 4.502 | 4.510 | 4.344 | 4.375 | 879,797 | -0.18(-3.85%) |
Jun 23, 2008 | 4.655 | 4.655 | 4.524 | 4.551 | 647,658 | -0.09(-1.84%) |
Jun 20, 2008 | 4.737 | 4.793 | 4.507 | 4.636 | 1,462,275 | -0.14(-2.90%) |
Jun 19, 2008 | 4.728 | 4.808 | 4.660 | 4.775 | 361,744 | +0.06(+1.20%) |
Jun 18, 2008 | 4.707 | 4.763 | 4.615 | 4.718 | 463,333 | -0.03(-0.55%) |
Jun 17, 2008 | 4.824 | 4.824 | 4.742 | 4.744 | 416,941 | -0.07(-1.55%) |
Jun 16, 2008 | 4.861 | 4.882 | 4.740 | 4.819 | 372,728 | -0.05(-1.05%) |
Jun 13, 2008 | 4.816 | 4.870 | 4.756 | 4.870 | 289,637 | +0.08(+1.63%) |
Jun 12, 2008 | 4.811 | 4.873 | 4.748 | 4.792 | 686,201 | +0.02(+0.36%) |
Jun 11, 2008 | 4.970 | 4.970 | 4.764 | 4.775 | 624,022 | -0.22(-4.36%) |
Jun 10, 2008 | 4.935 | 5.099 | 4.902 | 4.992 | 853,093 | -0.04(-0.82%) |
Jun 09, 2008 | 5.102 | 5.130 | 4.979 | 5.034 | 507,591 | -0.05(-0.97%) |
Jun 06, 2008 | 5.282 | 5.297 | 5.052 | 5.083 | 958,596 | -0.26(-4.87%) |
Jun 05, 2008 | 5.219 | 5.375 | 5.196 | 5.343 | 1,084,099 | +0.10(+1.83%) |
Jun 04, 2008 | 5.173 | 5.302 | 5.127 | 5.247 | 864,867 | +0.01(+0.12%) |
Jun 03, 2008 | 5.275 | 5.308 | 5.167 | 5.240 | 1,185,955 | +0.00(+0.07%) |
Jun 02, 2008 | 5.328 | 5.328 | 5.109 | 5.237 | 974,950 | -0.12(-2.17%) |
May 30, 2008 | 5.311 | 5.383 | 5.234 | 5.353 | 574,817 | +0.06(+1.09%) |
May 29, 2008 | 5.198 | 5.390 | 5.198 | 5.295 | 612,961 | +0.04(+0.72%) |
May 28, 2008 | 5.184 | 5.267 | 5.106 | 5.258 | 390,326 | +0.03(+0.59%) |
May 27, 2008 | 5.178 | 5.254 | 5.054 | 5.227 | 482,411 | +0.13(+2.52%) |
May 26, 2008 | 5.133 | 5.153 | 5.057 | 5.098 | 418,887 | +0.00(+0.00%) |
May 23, 2008 | 5.133 | 5.153 | 5.057 | 5.098 | 418,887 | -0.08(-1.49%) |
May 22, 2008 | 5.054 | 5.176 | 4.957 | 5.176 | 349,860 | +0.09(+1.79%) |
May 21, 2008 | 5.178 | 5.178 | 5.013 | 5.085 | 568,525 | -0.05(-0.93%) |
May 20, 2008 | 5.109 | 5.165 | 5.050 | 5.133 | 345,924 | -0.01(-0.19%) |
May 19, 2008 | 5.159 | 5.240 | 5.142 | 5.142 | 425,679 | -0.03(-0.50%) |
May 16, 2008 | 5.207 | 5.309 | 5.079 | 5.169 | 457,764 | -0.00(-0.05%) |
May 15, 2008 | 5.143 | 5.191 | 5.082 | 5.171 | 314,240 | +0.02(+0.47%) |
May 14, 2008 | 5.250 | 5.282 | 5.079 | 5.147 | 444,045 | -0.09(-1.68%) |
May 13, 2008 | 5.201 | 5.252 | 5.142 | 5.235 | 190,705 | +0.02(+0.43%) |
May 12, 2008 | 5.092 | 5.223 | 5.038 | 5.213 | 334,062 | +0.13(+2.57%) |
May 09, 2008 | 5.154 | 5.170 | 5.060 | 5.082 | 596,496 | -0.15(-2.87%) |
May 08, 2008 | 5.307 | 5.307 | 5.142 | 5.232 | 352,628 | +0.05(+0.97%) |
May 07, 2008 | 5.292 | 5.371 | 5.158 | 5.182 | 792,371 | -0.11(-2.02%) |
May 06, 2008 | 5.230 | 5.317 | 5.230 | 5.289 | 366,246 | +0.02(+0.32%) |
May 05, 2008 | 5.346 | 5.346 | 5.222 | 5.272 | 346,158 | -0.09(-1.60%) |
May 02, 2008 | 5.363 | 5.385 | 5.245 | 5.357 | 605,167 | +0.08(+1.59%) |
May 01, 2008 | 5.159 | 5.301 | 5.086 | 5.274 | 906,189 | +0.11(+2.09%) |
Apr 30, 2008 | 5.221 | 5.253 | 5.148 | 5.166 | 500,020 | -0.03(-0.55%) |
Apr 29, 2008 | 5.221 | 5.237 | 5.150 | 5.195 | 750,092 | -0.04(-0.79%) |
Apr 28, 2008 | 5.205 | 5.261 | 5.178 | 5.236 | 447,425 | +0.01(+0.26%) |
Apr 25, 2008 | 5.319 | 5.346 | 5.122 | 5.223 | 460,510 | -0.07(-1.26%) |
Apr 24, 2008 | 5.163 | 5.330 | 5.066 | 5.289 | 622,777 | +0.07(+1.38%) |
Apr 23, 2008 | 5.223 | 5.269 | 5.129 | 5.217 | 472,939 | +0.07(+1.40%) |
Apr 22, 2008 | 5.225 | 5.305 | 5.106 | 5.145 | 569,081 | -0.12(-2.21%) |
Apr 21, 2008 | 5.208 | 5.391 | 5.208 | 5.261 | 775,128 | -0.00(-0.07%) |
Apr 18, 2008 | 5.229 | 5.328 | 5.182 | 5.265 | 601,943 | +0.11(+2.18%) |
Apr 17, 2008 | 5.196 | 5.251 | 5.110 | 5.152 | 333,206 | -0.08(-1.58%) |
Apr 16, 2008 | 5.159 | 5.284 | 5.148 | 5.235 | 671,693 | +0.14(+2.68%) |
Apr 15, 2008 | 5.103 | 5.123 | 5.022 | 5.098 | 294,840 | +0.02(+0.39%) |
Apr 14, 2008 | 5.043 | 5.150 | 4.974 | 5.079 | 449,037 | +0.01(+0.28%) |
Apr 11, 2008 | 5.112 | 5.191 | 5.034 | 5.064 | 518,453 | -0.12(-2.31%) |
Apr 10, 2008 | 5.011 | 5.288 | 5.011 | 5.184 | 845,611 | +0.16(+3.21%) |
Apr 09, 2008 | 5.186 | 5.250 | 4.968 | 5.023 | 822,354 | -0.17(-3.21%) |
Apr 08, 2008 | 5.144 | 5.345 | 5.144 | 5.189 | 638,753 | -0.03(-0.65%) |
Apr 07, 2008 | 5.166 | 5.352 | 5.125 | 5.223 | 409,948 | +0.05(+1.04%) |
Apr 04, 2008 | 5.181 | 5.289 | 4.949 | 5.169 | 495,785 | +0.01(+0.26%) |
Apr 03, 2008 | 5.245 | 5.315 | 5.133 | 5.156 | 545,479 | -0.15(-2.81%) |
Apr 02, 2008 | 5.314 | 5.397 | 5.221 | 5.305 | 493,139 | +0.00(+0.00%) |