Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 3.793 | 3.857 | 3.720 | 3.724 | 8,149,308 | -0.10(-2.51%) |
Jun 27, 2008 | 4.103 | 4.103 | 3.759 | 3.820 | 14,807,967 | -0.29(-7.09%) |
Jun 26, 2008 | 4.214 | 4.249 | 4.097 | 4.111 | 8,673,882 | -0.12(-2.77%) |
Jun 25, 2008 | 4.164 | 4.269 | 4.144 | 4.229 | 6,297,353 | +0.09(+2.07%) |
Jun 24, 2008 | 4.249 | 4.321 | 4.080 | 4.143 | 10,760,638 | -0.09(-2.06%) |
Jun 23, 2008 | 4.500 | 4.501 | 4.219 | 4.230 | 9,175,880 | -0.26(-5.70%) |
Jun 20, 2008 | 4.609 | 4.609 | 4.416 | 4.486 | 7,775,508 | -0.10(-2.18%) |
Jun 19, 2008 | 4.289 | 4.599 | 4.253 | 4.586 | 8,461,999 | +0.27(+6.36%) |
Jun 18, 2008 | 4.444 | 4.454 | 4.286 | 4.311 | 6,950,061 | -0.16(-3.58%) |
Jun 17, 2008 | 4.564 | 4.564 | 4.469 | 4.471 | 3,050,886 | -0.09(-1.94%) |
Jun 16, 2008 | 4.571 | 4.583 | 4.492 | 4.560 | 3,552,114 | -0.04(-0.93%) |
Jun 13, 2008 | 4.480 | 4.610 | 4.476 | 4.603 | 4,723,649 | +0.17(+3.90%) |
Jun 12, 2008 | 4.324 | 4.483 | 4.324 | 4.430 | 4,397,148 | +0.11(+2.58%) |
Jun 11, 2008 | 4.364 | 4.449 | 4.314 | 4.319 | 5,011,503 | -0.06(-1.31%) |
Jun 10, 2008 | 4.387 | 4.479 | 4.349 | 4.376 | 4,574,164 | -0.07(-1.61%) |
Jun 09, 2008 | 4.546 | 4.571 | 4.341 | 4.447 | 6,885,024 | -0.10(-2.17%) |
Jun 06, 2008 | 4.691 | 4.691 | 4.536 | 4.546 | 6,703,423 | -0.19(-4.07%) |
Jun 05, 2008 | 4.609 | 4.857 | 4.551 | 4.739 | 10,714,648 | +0.11(+2.47%) |
Jun 04, 2008 | 4.524 | 4.640 | 4.503 | 4.624 | 6,674,352 | +0.07(+1.57%) |
Jun 03, 2008 | 4.429 | 4.580 | 4.429 | 4.553 | 9,543,625 | +0.14(+3.17%) |
Jun 02, 2008 | 4.334 | 4.421 | 4.334 | 4.413 | 7,801,156 | +0.08(+1.75%) |
May 30, 2008 | 4.351 | 4.409 | 4.301 | 4.337 | 8,870,603 | +0.00(+0.03%) |
May 29, 2008 | 4.320 | 4.446 | 4.259 | 4.336 | 15,862,034 | -0.11(-2.47%) |
May 28, 2008 | 4.574 | 4.629 | 4.421 | 4.446 | 13,041,979 | -0.13(-2.84%) |
May 27, 2008 | 4.460 | 4.576 | 4.431 | 4.576 | 5,601,539 | +0.12(+2.63%) |
May 26, 2008 | 4.507 | 4.521 | 4.303 | 4.459 | 9,689,183 | +0.00(+0.00%) |
May 23, 2008 | 4.507 | 4.521 | 4.303 | 4.459 | 9,688,483 | -0.07(-1.58%) |
May 22, 2008 | 4.509 | 4.544 | 4.407 | 4.530 | 9,313,388 | +0.00(+0.06%) |
May 21, 2008 | 4.597 | 4.643 | 4.506 | 4.527 | 13,125,706 | +0.01(+0.19%) |
May 20, 2008 | 4.696 | 4.907 | 4.472 | 4.519 | 31,366,186 | +0.09(+2.10%) |
May 19, 2008 | 4.506 | 4.636 | 4.380 | 4.426 | 8,921,745 | -0.10(-2.15%) |
May 16, 2008 | 4.313 | 4.560 | 4.287 | 4.523 | 14,801,317 | +0.25(+5.78%) |
May 15, 2008 | 4.319 | 4.353 | 4.223 | 4.276 | 15,273,145 | -0.07(-1.55%) |
May 14, 2008 | 4.380 | 4.443 | 4.321 | 4.343 | 7,685,775 | -0.04(-0.85%) |
May 13, 2008 | 4.376 | 4.403 | 4.299 | 4.380 | 6,390,929 | -0.01(-0.16%) |
May 12, 2008 | 4.386 | 4.530 | 4.357 | 4.387 | 10,578,757 | -0.00(-0.03%) |
May 09, 2008 | 4.287 | 4.391 | 4.286 | 4.389 | 4,893,959 | +0.08(+1.89%) |
May 08, 2008 | 4.330 | 4.399 | 4.247 | 4.307 | 9,996,707 | -0.00(-0.03%) |
May 07, 2008 | 4.386 | 4.456 | 4.286 | 4.309 | 6,707,182 | -0.11(-2.52%) |
May 06, 2008 | 4.414 | 4.431 | 4.351 | 4.420 | 4,996,586 | -0.01(-0.19%) |
May 05, 2008 | 4.464 | 4.526 | 4.371 | 4.429 | 8,321,137 | -0.01(-0.32%) |
May 02, 2008 | 4.437 | 4.493 | 4.374 | 4.443 | 7,703,380 | +0.01(+0.32%) |
May 01, 2008 | 4.524 | 4.569 | 4.334 | 4.429 | 17,323,480 | -0.14(-3.06%) |
Apr 30, 2008 | 4.574 | 4.631 | 4.456 | 4.569 | 10,903,480 | -0.03(-0.62%) |
Apr 29, 2008 | 4.664 | 4.706 | 4.550 | 4.597 | 7,232,833 | -0.13(-2.66%) |
Apr 28, 2008 | 4.740 | 4.793 | 4.657 | 4.723 | 10,395,574 | -0.13(-2.65%) |
Apr 25, 2008 | 4.739 | 4.857 | 4.714 | 4.851 | 10,158,764 | +0.13(+2.85%) |
Apr 24, 2008 | 4.437 | 4.750 | 4.430 | 4.717 | 13,807,037 | +0.25(+5.63%) |
Apr 23, 2008 | 4.303 | 4.500 | 4.243 | 4.466 | 20,147,182 | +0.18(+4.20%) |
Apr 22, 2008 | 4.816 | 4.821 | 4.207 | 4.286 | 73,237,952 | -1.33(-23.70%) |
Apr 21, 2008 | 5.509 | 5.804 | 5.509 | 5.617 | 155,207,488 | +0.11(+1.97%) |
Apr 18, 2008 | 5.819 | 5.843 | 5.473 | 5.509 | 14,841,000 | -0.31(-5.26%) |
Apr 17, 2008 | 5.557 | 5.840 | 5.486 | 5.814 | 23,908,338 | +0.25(+4.44%) |
Apr 16, 2008 | 5.261 | 5.587 | 5.217 | 5.567 | 15,434,068 | +0.36(+6.83%) |
Apr 15, 2008 | 5.143 | 5.211 | 5.080 | 5.211 | 5,720,854 | +0.10(+1.96%) |
Apr 14, 2008 | 5.143 | 5.199 | 5.064 | 5.111 | 6,810,495 | +0.04(+0.76%) |
Apr 11, 2008 | 5.059 | 5.220 | 5.016 | 5.073 | 7,887,298 | -0.15(-2.90%) |
Apr 10, 2008 | 5.151 | 5.290 | 5.119 | 5.224 | 5,525,324 | +0.02(+0.41%) |
Apr 09, 2008 | 5.299 | 5.299 | 5.147 | 5.203 | 7,982,428 | -0.07(-1.30%) |
Apr 08, 2008 | 5.216 | 5.294 | 5.059 | 5.271 | 6,456,932 | +0.14(+2.79%) |
Apr 07, 2008 | 5.231 | 5.231 | 5.034 | 5.129 | 5,357,618 | -0.04(-0.86%) |
Apr 04, 2008 | 5.357 | 5.357 | 5.131 | 5.173 | 6,877,506 | -0.16(-3.00%) |
Apr 03, 2008 | 5.114 | 5.449 | 5.107 | 5.333 | 8,989,631 | +0.14(+2.70%) |
Apr 02, 2008 | 5.164 | 5.286 | 5.106 | 5.193 | 9,598,869 | -0.02(-0.44%) |