Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 3.160 | 3.160 | 2.777 | 2.860 | 2,354,429 | -0.26(-8.28%) |
Jun 27, 2008 | 3.064 | 3.172 | 3.032 | 3.118 | 2,943,177 | +0.05(+1.77%) |
Jun 26, 2008 | 3.134 | 3.153 | 3.038 | 3.064 | 811,640 | -0.05(-1.54%) |
Jun 25, 2008 | 3.140 | 3.172 | 3.045 | 3.112 | 1,894,235 | +0.02(+0.72%) |
Jun 24, 2008 | 3.188 | 3.223 | 3.077 | 3.089 | 1,944,793 | -0.12(-3.77%) |
Jun 23, 2008 | 3.300 | 3.507 | 3.175 | 3.211 | 1,108,213 | -0.07(-2.23%) |
Jun 20, 2008 | 3.386 | 3.399 | 3.255 | 3.284 | 1,121,845 | -0.11(-3.38%) |
Jun 19, 2008 | 3.552 | 3.660 | 3.316 | 3.399 | 1,999,356 | -0.14(-3.96%) |
Jun 18, 2008 | 3.826 | 3.832 | 3.491 | 3.539 | 1,615,919 | -0.29(-7.58%) |
Jun 17, 2008 | 3.874 | 3.960 | 3.826 | 3.829 | 756,051 | -0.01(-0.25%) |
Jun 16, 2008 | 3.797 | 3.890 | 3.714 | 3.839 | 643,490 | +0.07(+1.86%) |
Jun 13, 2008 | 3.893 | 4.272 | 3.702 | 3.768 | 1,608,922 | -0.04(-1.17%) |
Jun 12, 2008 | 3.536 | 3.829 | 3.408 | 3.813 | 3,735,779 | +0.32(+9.22%) |
Jun 11, 2008 | 4.039 | 4.065 | 3.395 | 3.491 | 4,312,564 | -0.57(-13.98%) |
Jun 10, 2008 | 4.177 | 4.336 | 4.052 | 4.059 | 2,414,964 | -0.25(-5.70%) |
Jun 09, 2008 | 4.441 | 4.448 | 4.304 | 4.304 | 1,168,893 | -0.07(-1.53%) |
Jun 06, 2008 | 4.464 | 4.476 | 4.368 | 4.371 | 575,750 | -0.08(-1.86%) |
Jun 05, 2008 | 4.416 | 4.464 | 4.384 | 4.454 | 553,424 | +0.05(+1.09%) |
Jun 04, 2008 | 4.448 | 4.489 | 4.381 | 4.406 | 556,369 | -0.02(-0.43%) |
Jun 03, 2008 | 4.502 | 4.511 | 4.384 | 4.425 | 1,207,798 | -0.02(-0.50%) |
Jun 02, 2008 | 4.518 | 4.543 | 4.448 | 4.448 | 854,887 | -0.03(-0.71%) |
May 30, 2008 | 4.457 | 4.613 | 4.448 | 4.479 | 1,156,212 | -0.01(-0.21%) |
May 29, 2008 | 4.467 | 4.546 | 4.467 | 4.489 | 785,074 | -0.01(-0.14%) |
May 28, 2008 | 4.550 | 4.591 | 4.435 | 4.495 | 1,607,350 | -0.06(-1.40%) |
May 27, 2008 | 4.671 | 4.766 | 4.432 | 4.559 | 1,045,260 | -0.08(-1.72%) |
May 26, 2008 | 4.623 | 4.696 | 4.620 | 4.639 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.623 | 4.696 | 4.620 | 4.639 | 1,181,025 | +0.02(+0.34%) |
May 22, 2008 | 4.795 | 4.843 | 4.601 | 4.623 | 2,148,649 | -0.20(-4.16%) |
May 21, 2008 | 4.942 | 4.958 | 4.744 | 4.824 | 981,230 | -0.11(-2.20%) |
May 20, 2008 | 4.891 | 5.002 | 4.891 | 4.932 | 458,092 | -0.01(-0.19%) |
May 19, 2008 | 4.942 | 5.133 | 4.919 | 4.942 | 1,181,417 | -0.06(-1.27%) |
May 16, 2008 | 5.120 | 5.133 | 4.967 | 5.006 | 696,523 | -0.09(-1.75%) |
May 15, 2008 | 5.101 | 5.120 | 5.006 | 5.095 | 378,499 | -0.01(-0.12%) |
May 14, 2008 | 5.292 | 5.292 | 5.069 | 5.101 | 1,041,881 | -0.16(-2.97%) |
May 13, 2008 | 5.353 | 5.353 | 5.133 | 5.257 | 1,467,856 | -0.25(-4.52%) |
May 12, 2008 | 5.417 | 5.512 | 5.299 | 5.506 | 1,148,022 | +0.18(+3.48%) |
May 09, 2008 | 5.261 | 5.382 | 5.229 | 5.321 | 528,758 | +0.11(+2.14%) |
May 08, 2008 | 5.277 | 5.391 | 5.190 | 5.210 | 705,663 | -0.04(-0.79%) |
May 07, 2008 | 5.318 | 5.391 | 5.251 | 5.251 | 725,724 | -0.09(-1.67%) |
May 06, 2008 | 5.356 | 5.433 | 5.315 | 5.340 | 980,518 | -0.06(-1.18%) |
May 05, 2008 | 5.503 | 5.506 | 5.340 | 5.404 | 590,482 | -0.07(-1.34%) |
May 02, 2008 | 5.732 | 5.732 | 5.261 | 5.477 | 1,271,197 | -0.10(-1.83%) |
May 01, 2008 | 5.548 | 5.669 | 5.538 | 5.579 | 401,625 | +0.07(+1.33%) |
Apr 30, 2008 | 5.729 | 5.729 | 5.452 | 5.506 | 355,267 | +0.01(+0.17%) |
Apr 29, 2008 | 5.567 | 5.710 | 5.449 | 5.496 | 309,727 | -0.13(-2.27%) |
Apr 28, 2008 | 5.500 | 5.697 | 5.500 | 5.624 | 503,214 | +0.12(+2.20%) |
Apr 25, 2008 | 5.579 | 5.583 | 5.468 | 5.503 | 297,498 | -0.04(-0.80%) |
Apr 24, 2008 | 5.477 | 5.579 | 5.379 | 5.548 | 239,004 | +0.12(+2.23%) |
Apr 23, 2008 | 5.340 | 5.554 | 5.334 | 5.426 | 230,222 | +0.09(+1.73%) |
Apr 22, 2008 | 5.465 | 5.509 | 5.280 | 5.334 | 441,362 | -0.12(-2.22%) |
Apr 21, 2008 | 5.471 | 5.516 | 5.420 | 5.455 | 390,593 | -0.04(-0.81%) |
Apr 18, 2008 | 5.548 | 5.576 | 5.468 | 5.500 | 246,733 | +0.04(+0.82%) |
Apr 17, 2008 | 5.481 | 5.586 | 5.353 | 5.455 | 411,003 | -0.04(-0.70%) |
Apr 16, 2008 | 5.321 | 5.510 | 5.302 | 5.493 | 396,688 | +0.24(+4.61%) |
Apr 15, 2008 | 5.197 | 5.334 | 5.117 | 5.251 | 493,303 | +0.17(+3.39%) |
Apr 14, 2008 | 5.053 | 5.219 | 5.053 | 5.079 | 452,619 | +0.04(+0.70%) |
Apr 11, 2008 | 5.417 | 5.417 | 5.025 | 5.044 | 579,843 | -0.37(-6.89%) |
Apr 10, 2008 | 5.328 | 5.595 | 5.277 | 5.417 | 570,951 | +0.11(+2.16%) |
Apr 09, 2008 | 5.691 | 5.771 | 5.277 | 5.302 | 597,483 | -0.36(-6.36%) |
Apr 08, 2008 | 5.468 | 5.691 | 5.468 | 5.662 | 420,297 | +0.07(+1.20%) |
Apr 07, 2008 | 5.340 | 5.796 | 5.261 | 5.595 | 1,606,679 | +0.35(+6.69%) |
Apr 04, 2008 | 5.238 | 5.261 | 5.092 | 5.245 | 415,645 | +0.11(+2.05%) |
Apr 03, 2008 | 5.181 | 5.222 | 4.980 | 5.139 | 547,910 | -0.10(-1.95%) |
Apr 02, 2008 | 4.999 | 5.261 | 4.929 | 5.241 | 429,590 | +0.21(+4.18%) |