Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 4.770 | 4.950 | 4.690 | 4.830 | 65,198 | +0.14(+2.99%) |
Jun 27, 2008 | 4.620 | 4.830 | 4.550 | 4.690 | 685,200 | +0.07(+1.52%) |
Jun 26, 2008 | 4.690 | 4.710 | 4.570 | 4.620 | 73,455 | -0.08(-1.70%) |
Jun 25, 2008 | 4.900 | 5.120 | 4.660 | 4.700 | 75,897 | -0.18(-3.69%) |
Jun 24, 2008 | 4.920 | 4.970 | 4.770 | 4.880 | 26,532 | -0.11(-2.20%) |
Jun 23, 2008 | 4.870 | 5.080 | 4.820 | 4.990 | 81,683 | +0.07(+1.42%) |
Jun 20, 2008 | 5.020 | 5.160 | 4.730 | 4.920 | 153,306 | -0.16(-3.15%) |
Jun 19, 2008 | 4.700 | 5.200 | 4.700 | 5.080 | 114,093 | +0.40(+8.55%) |
Jun 18, 2008 | 5.080 | 5.210 | 4.630 | 4.680 | 73,068 | -0.47(-9.13%) |
Jun 17, 2008 | 5.150 | 5.250 | 5.150 | 5.150 | 18,543 | +0.05(+0.98%) |
Jun 16, 2008 | 5.130 | 5.240 | 5.070 | 5.100 | 26,465 | -0.04(-0.78%) |
Jun 13, 2008 | 5.380 | 5.380 | 4.960 | 5.140 | 999,412 | -0.23(-4.28%) |
Jun 12, 2008 | 5.440 | 5.700 | 5.350 | 5.370 | 35,324 | -0.07(-1.29%) |
Jun 11, 2008 | 5.650 | 5.770 | 5.400 | 5.440 | 139,809 | -0.26(-4.56%) |
Jun 10, 2008 | 5.300 | 5.750 | 4.820 | 5.700 | 279,624 | +0.78(+15.85%) |
Jun 09, 2008 | 4.850 | 4.980 | 4.830 | 4.920 | 29,913 | +0.08(+1.65%) |
Jun 06, 2008 | 4.920 | 4.950 | 4.750 | 4.840 | 55,514 | -0.11(-2.22%) |
Jun 05, 2008 | 4.810 | 4.950 | 4.800 | 4.950 | 26,332 | +0.14(+2.91%) |
Jun 04, 2008 | 4.750 | 4.850 | 4.750 | 4.810 | 28,673 | +0.02(+0.42%) |
Jun 03, 2008 | 4.890 | 4.920 | 4.740 | 4.790 | 57,215 | -0.10(-2.04%) |
Jun 02, 2008 | 4.900 | 4.930 | 4.850 | 4.890 | 33,674 | -0.04(-0.81%) |
May 30, 2008 | 4.970 | 5.000 | 4.930 | 4.930 | 58,524 | -0.04(-0.80%) |
May 29, 2008 | 5.040 | 5.120 | 4.850 | 4.970 | 93,087 | -0.12(-2.36%) |
May 28, 2008 | 4.750 | 5.130 | 4.750 | 5.090 | 189,989 | +0.41(+8.76%) |
May 27, 2008 | 4.750 | 4.870 | 4.650 | 4.680 | 29,778 | -0.22(-4.49%) |
May 26, 2008 | 4.950 | 4.950 | 4.840 | 4.900 | 34,655 | +0.00(+0.00%) |
May 23, 2008 | 4.950 | 4.950 | 4.840 | 4.900 | 34,655 | -0.06(-1.21%) |
May 22, 2008 | 4.770 | 4.960 | 4.730 | 4.960 | 57,796 | +0.15(+3.12%) |
May 21, 2008 | 4.770 | 4.860 | 4.600 | 4.810 | 54,238 | +0.03(+0.63%) |
May 20, 2008 | 4.870 | 4.870 | 4.600 | 4.780 | 55,485 | -0.14(-2.85%) |
May 19, 2008 | 4.860 | 4.950 | 4.800 | 4.920 | 69,221 | +0.11(+2.29%) |
May 16, 2008 | 4.730 | 4.850 | 4.700 | 4.810 | 69,560 | +0.08(+1.69%) |
May 15, 2008 | 4.610 | 4.760 | 4.540 | 4.730 | 74,616 | +0.08(+1.72%) |
May 14, 2008 | 4.370 | 4.700 | 4.370 | 4.650 | 174,455 | +0.42(+9.93%) |
May 13, 2008 | 4.320 | 4.570 | 4.142 | 4.230 | 172,568 | +0.12(+2.92%) |
May 12, 2008 | 4.000 | 4.120 | 3.990 | 4.110 | 61,447 | +0.11(+2.75%) |
May 09, 2008 | 4.070 | 4.100 | 3.990 | 4.000 | 110,048 | -0.04(-0.99%) |
May 08, 2008 | 4.060 | 4.100 | 3.850 | 4.040 | 69,749 | +0.04(+1.00%) |
May 07, 2008 | 4.210 | 4.250 | 4.000 | 4.000 | 46,300 | -0.19(-4.53%) |
May 06, 2008 | 4.230 | 4.530 | 4.080 | 4.190 | 84,193 | +0.01(+0.24%) |
May 05, 2008 | 4.250 | 4.480 | 4.000 | 4.180 | 158,255 | -0.51(-10.87%) |
May 02, 2008 | 4.660 | 4.830 | 4.660 | 4.690 | 62,035 | -0.01(-0.21%) |
May 01, 2008 | 4.700 | 4.800 | 4.520 | 4.700 | 58,206 | +0.01(+0.21%) |
Apr 30, 2008 | 4.750 | 4.800 | 4.640 | 4.690 | 49,110 | -0.04(-0.85%) |
Apr 29, 2008 | 4.450 | 4.750 | 4.450 | 4.730 | 39,023 | +0.34(+7.74%) |
Apr 28, 2008 | 4.440 | 4.510 | 4.180 | 4.390 | 55,111 | +0.01(+0.23%) |
Apr 25, 2008 | 4.410 | 4.620 | 4.360 | 4.380 | 29,448 | +0.03(+0.69%) |
Apr 24, 2008 | 4.420 | 4.450 | 4.320 | 4.350 | 17,896 | -0.07(-1.58%) |
Apr 23, 2008 | 4.300 | 4.450 | 4.300 | 4.420 | 41,298 | +0.15(+3.51%) |
Apr 22, 2008 | 4.470 | 4.650 | 4.170 | 4.270 | 29,585 | -0.26(-5.74%) |
Apr 21, 2008 | 4.570 | 4.630 | 4.530 | 4.530 | 18,220 | -0.08(-1.74%) |
Apr 18, 2008 | 4.550 | 4.630 | 4.510 | 4.610 | 37,506 | +0.10(+2.22%) |
Apr 17, 2008 | 4.480 | 4.550 | 4.480 | 4.510 | 19,361 | +0.04(+0.89%) |
Apr 16, 2008 | 4.430 | 4.490 | 4.420 | 4.470 | 21,817 | +0.06(+1.36%) |
Apr 15, 2008 | 4.350 | 4.420 | 4.220 | 4.410 | 15,312 | +0.07(+1.61%) |
Apr 14, 2008 | 4.210 | 4.380 | 4.210 | 4.340 | 20,154 | +0.11(+2.60%) |
Apr 11, 2008 | 4.410 | 4.420 | 4.200 | 4.230 | 39,845 | -0.18(-4.08%) |
Apr 10, 2008 | 4.230 | 4.410 | 4.230 | 4.410 | 15,421 | +0.15(+3.52%) |
Apr 09, 2008 | 4.220 | 4.280 | 4.200 | 4.260 | 19,058 | +0.05(+1.19%) |
Apr 08, 2008 | 4.460 | 4.500 | 4.070 | 4.210 | 48,271 | -0.29(-6.44%) |
Apr 07, 2008 | 4.740 | 4.740 | 4.460 | 4.500 | 24,934 | -0.15(-3.23%) |
Apr 04, 2008 | 4.790 | 4.790 | 4.550 | 4.650 | 18,543 | -0.14(-2.92%) |
Apr 03, 2008 | 4.750 | 4.810 | 4.450 | 4.790 | 44,316 | +0.01(+0.21%) |
Apr 02, 2008 | 4.750 | 4.790 | 4.750 | 4.780 | 23,315 | +0.06(+1.27%) |