Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 4.360 | 4.480 | 4.190 | 4.190 | 209,938 | -0.09(-2.10%) |
Jun 27, 2008 | 4.300 | 4.460 | 4.274 | 4.280 | 598,661 | -0.04(-0.93%) |
Jun 26, 2008 | 4.440 | 4.480 | 4.320 | 4.320 | 157,244 | -0.19(-4.21%) |
Jun 25, 2008 | 4.400 | 4.560 | 4.400 | 4.510 | 124,453 | +0.11(+2.50%) |
Jun 24, 2008 | 4.590 | 4.680 | 4.400 | 4.400 | 223,396 | -0.23(-4.97%) |
Jun 23, 2008 | 4.710 | 4.890 | 4.630 | 4.630 | 153,977 | -0.06(-1.28%) |
Jun 20, 2008 | 4.810 | 4.840 | 4.440 | 4.690 | 447,822 | -0.16(-3.30%) |
Jun 19, 2008 | 4.390 | 4.930 | 4.390 | 4.850 | 441,153 | +0.46(+10.48%) |
Jun 18, 2008 | 4.810 | 4.815 | 4.350 | 4.390 | 178,852 | -0.46(-9.48%) |
Jun 17, 2008 | 4.520 | 4.880 | 4.510 | 4.850 | 184,782 | +0.34(+7.54%) |
Jun 16, 2008 | 4.510 | 4.580 | 4.420 | 4.510 | 439,930 | -0.04(-0.88%) |
Jun 13, 2008 | 4.210 | 4.550 | 4.180 | 4.550 | 177,805 | +0.39(+9.37%) |
Jun 12, 2008 | 4.330 | 4.400 | 4.160 | 4.160 | 180,831 | -0.14(-3.26%) |
Jun 11, 2008 | 4.370 | 4.400 | 4.220 | 4.300 | 251,460 | -0.10(-2.27%) |
Jun 10, 2008 | 4.435 | 4.500 | 4.400 | 4.400 | 162,689 | -0.10(-2.22%) |
Jun 09, 2008 | 4.640 | 4.770 | 4.480 | 4.500 | 191,173 | -0.14(-3.02%) |
Jun 06, 2008 | 4.870 | 4.900 | 4.630 | 4.640 | 234,489 | -0.26(-5.31%) |
Jun 05, 2008 | 4.910 | 4.960 | 4.870 | 4.900 | 277,823 | -0.06(-1.21%) |
Jun 04, 2008 | 4.960 | 4.990 | 4.830 | 4.960 | 236,664 | +0.02(+0.40%) |
Jun 03, 2008 | 4.830 | 4.990 | 4.790 | 4.940 | 181,561 | +0.15(+3.13%) |
Jun 02, 2008 | 4.940 | 5.000 | 4.770 | 4.790 | 229,045 | -0.14(-2.84%) |
May 30, 2008 | 5.000 | 5.060 | 4.800 | 4.930 | 383,785 | -0.07(-1.40%) |
May 29, 2008 | 4.740 | 5.010 | 4.740 | 5.000 | 274,273 | +0.24(+5.04%) |
May 28, 2008 | 4.700 | 4.830 | 4.700 | 4.760 | 325,087 | +0.04(+0.85%) |
May 27, 2008 | 4.680 | 4.780 | 4.680 | 4.720 | 138,584 | +0.04(+0.85%) |
May 26, 2008 | 4.950 | 4.990 | 4.670 | 4.680 | 226,896 | +0.00(+0.00%) |
May 23, 2008 | 4.950 | 4.990 | 4.670 | 4.680 | 226,896 | -0.30(-6.02%) |
May 22, 2008 | 4.990 | 5.000 | 4.950 | 4.980 | 152,207 | +0.05(+1.01%) |
May 21, 2008 | 4.990 | 5.000 | 4.900 | 4.930 | 191,178 | -0.04(-0.80%) |
May 20, 2008 | 4.770 | 5.000 | 4.690 | 4.970 | 288,722 | +0.20(+4.19%) |
May 19, 2008 | 4.770 | 4.850 | 4.640 | 4.770 | 230,830 | -0.02(-0.42%) |
May 16, 2008 | 4.710 | 4.810 | 4.650 | 4.790 | 302,376 | +0.12(+2.57%) |
May 15, 2008 | 4.690 | 4.750 | 4.530 | 4.670 | 530,372 | -0.05(-1.06%) |
May 14, 2008 | 4.930 | 4.950 | 4.700 | 4.720 | 244,063 | -0.21(-4.26%) |
May 13, 2008 | 4.880 | 5.090 | 4.880 | 4.930 | 165,344 | +0.05(+1.02%) |
May 12, 2008 | 4.870 | 4.960 | 4.800 | 4.880 | 238,797 | +0.04(+0.83%) |
May 09, 2008 | 4.560 | 4.850 | 4.500 | 4.840 | 315,710 | +0.23(+4.99%) |
May 08, 2008 | 4.630 | 4.650 | 4.510 | 4.610 | 387,121 | -0.06(-1.28%) |
May 07, 2008 | 4.930 | 4.930 | 4.650 | 4.670 | 398,785 | -0.27(-5.47%) |
May 06, 2008 | 5.000 | 5.040 | 4.900 | 4.940 | 305,912 | -0.07(-1.40%) |
May 05, 2008 | 5.250 | 5.250 | 4.990 | 5.010 | 636,352 | -0.22(-4.21%) |
May 02, 2008 | 5.430 | 5.470 | 5.220 | 5.230 | 499,777 | -0.24(-4.39%) |
May 01, 2008 | 5.220 | 5.510 | 5.210 | 5.470 | 450,967 | +0.04(+0.74%) |
Apr 30, 2008 | 5.660 | 5.670 | 5.310 | 5.430 | 422,804 | -0.14(-2.51%) |
Apr 29, 2008 | 5.720 | 5.720 | 5.550 | 5.570 | 207,711 | -0.11(-1.94%) |
Apr 28, 2008 | 5.660 | 5.850 | 5.660 | 5.680 | 334,110 | +0.03(+0.53%) |
Apr 25, 2008 | 5.650 | 5.720 | 5.570 | 5.650 | 167,008 | +0.01(+0.18%) |
Apr 24, 2008 | 5.610 | 5.740 | 5.530 | 5.640 | 231,878 | +0.05(+0.89%) |
Apr 23, 2008 | 5.610 | 5.630 | 5.500 | 5.590 | 153,925 | -0.02(-0.36%) |
Apr 22, 2008 | 5.570 | 5.680 | 5.500 | 5.610 | 238,794 | +0.02(+0.36%) |
Apr 21, 2008 | 5.600 | 5.680 | 5.500 | 5.590 | 172,876 | +0.02(+0.36%) |
Apr 18, 2008 | 5.570 | 5.640 | 5.500 | 5.570 | 350,287 | +0.09(+1.64%) |
Apr 17, 2008 | 5.670 | 5.700 | 5.440 | 5.480 | 501,104 | -0.21(-3.69%) |
Apr 16, 2008 | 5.570 | 5.740 | 5.570 | 5.690 | 491,523 | +0.18(+3.27%) |
Apr 15, 2008 | 5.750 | 5.770 | 5.500 | 5.510 | 376,551 | -0.21(-3.67%) |
Apr 14, 2008 | 5.900 | 6.070 | 5.720 | 5.720 | 442,764 | -0.14(-2.39%) |
Apr 11, 2008 | 5.500 | 6.100 | 5.500 | 5.860 | 904,054 | +0.32(+5.78%) |
Apr 10, 2008 | 5.420 | 5.580 | 5.400 | 5.540 | 239,945 | +0.14(+2.59%) |
Apr 09, 2008 | 5.490 | 5.550 | 5.310 | 5.400 | 260,155 | -0.07(-1.28%) |
Apr 08, 2008 | 5.390 | 5.500 | 5.300 | 5.470 | 192,399 | +0.03(+0.55%) |
Apr 07, 2008 | 5.530 | 5.550 | 5.390 | 5.440 | 181,464 | -0.06(-1.09%) |
Apr 04, 2008 | 5.320 | 5.590 | 5.300 | 5.500 | 186,618 | +0.19(+3.58%) |
Apr 03, 2008 | 5.320 | 5.390 | 5.200 | 5.310 | 194,819 | -0.07(-1.30%) |
Apr 02, 2008 | 5.310 | 5.410 | 5.150 | 5.380 | 330,350 | +0.10(+1.89%) |