Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 4.195 | 4.247 | 4.012 | 4.035 | 366,471 | -0.11(-2.75%) |
Jun 27, 2008 | 4.201 | 4.304 | 4.092 | 4.149 | 3,591,063 | -0.03(-0.68%) |
Jun 26, 2008 | 4.161 | 4.372 | 4.115 | 4.178 | 1,069,930 | -0.01(-0.14%) |
Jun 25, 2008 | 4.132 | 4.184 | 4.132 | 4.184 | 420,629 | +0.05(+1.24%) |
Jun 24, 2008 | 4.035 | 4.155 | 4.029 | 4.132 | 271,038 | +0.07(+1.83%) |
Jun 23, 2008 | 4.035 | 4.115 | 3.972 | 4.058 | 254,656 | +0.09(+2.16%) |
Jun 20, 2008 | 4.035 | 4.155 | 3.972 | 3.972 | 612,078 | -0.10(-2.52%) |
Jun 19, 2008 | 4.064 | 4.092 | 4.029 | 4.075 | 219,011 | +0.01(+0.14%) |
Jun 18, 2008 | 4.069 | 4.098 | 4.052 | 4.069 | 381,024 | -0.02(-0.42%) |
Jun 17, 2008 | 4.132 | 4.178 | 4.087 | 4.087 | 223,304 | -0.05(-1.24%) |
Jun 16, 2008 | 4.229 | 4.229 | 4.127 | 4.138 | 160,013 | -0.09(-2.03%) |
Jun 13, 2008 | 4.098 | 4.229 | 4.098 | 4.224 | 248,585 | +0.17(+4.08%) |
Jun 12, 2008 | 4.138 | 4.207 | 4.058 | 4.058 | 254,487 | -0.03(-0.70%) |
Jun 11, 2008 | 4.172 | 4.201 | 4.085 | 4.087 | 260,505 | -0.09(-2.05%) |
Jun 10, 2008 | 4.201 | 4.241 | 4.149 | 4.172 | 232,408 | -0.03(-0.82%) |
Jun 09, 2008 | 4.247 | 4.327 | 4.201 | 4.207 | 256,245 | -0.05(-1.21%) |
Jun 06, 2008 | 4.349 | 4.401 | 4.247 | 4.258 | 264,271 | -0.14(-3.12%) |
Jun 05, 2008 | 4.389 | 4.447 | 4.321 | 4.395 | 222,407 | -0.03(-0.65%) |
Jun 04, 2008 | 4.418 | 4.469 | 4.378 | 4.424 | 233,174 | +0.03(+0.65%) |
Jun 03, 2008 | 4.332 | 4.412 | 4.332 | 4.395 | 345,148 | +0.09(+1.99%) |
Jun 02, 2008 | 4.372 | 4.389 | 4.287 | 4.309 | 318,181 | -0.06(-1.31%) |
May 30, 2008 | 4.395 | 4.475 | 4.355 | 4.367 | 359,355 | -0.03(-0.78%) |
May 29, 2008 | 4.498 | 4.550 | 4.389 | 4.401 | 226,882 | -0.10(-2.28%) |
May 28, 2008 | 4.550 | 4.572 | 4.389 | 4.504 | 225,647 | -0.01(-0.25%) |
May 27, 2008 | 4.372 | 4.515 | 4.372 | 4.515 | 219,828 | +0.14(+3.13%) |
May 26, 2008 | 4.304 | 4.429 | 4.304 | 4.378 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.304 | 4.429 | 4.304 | 4.378 | 164,604 | +0.05(+1.06%) |
May 22, 2008 | 4.292 | 4.475 | 4.287 | 4.332 | 416,806 | +0.05(+1.07%) |
May 21, 2008 | 4.344 | 4.389 | 4.247 | 4.287 | 626,796 | -0.03(-0.79%) |
May 20, 2008 | 4.315 | 4.361 | 4.287 | 4.321 | 323,097 | +0.00(+0.00%) |
May 19, 2008 | 4.344 | 4.355 | 4.275 | 4.321 | 509,217 | -0.05(-1.05%) |
May 16, 2008 | 4.321 | 4.418 | 4.287 | 4.367 | 474,189 | +0.06(+1.33%) |
May 15, 2008 | 4.332 | 4.355 | 4.292 | 4.309 | 262,624 | -0.03(-0.66%) |
May 14, 2008 | 4.332 | 4.372 | 4.315 | 4.338 | 356,148 | +0.01(+0.13%) |
May 13, 2008 | 4.281 | 4.372 | 4.258 | 4.332 | 556,008 | +0.07(+1.61%) |
May 12, 2008 | 4.144 | 4.264 | 4.127 | 4.264 | 560,632 | +0.13(+3.04%) |
May 09, 2008 | 4.161 | 4.258 | 4.087 | 4.138 | 373,207 | -0.01(-0.28%) |
May 08, 2008 | 4.161 | 4.201 | 4.012 | 4.149 | 672,693 | +0.03(+0.83%) |
May 07, 2008 | 4.258 | 4.332 | 4.115 | 4.115 | 685,504 | -0.15(-3.61%) |
May 06, 2008 | 4.287 | 4.332 | 4.241 | 4.269 | 636,984 | -0.01(-0.27%) |
May 05, 2008 | 4.378 | 4.481 | 4.258 | 4.281 | 933,185 | -0.09(-2.09%) |
May 02, 2008 | 4.338 | 4.455 | 4.229 | 4.372 | 770,829 | +0.08(+1.86%) |
May 01, 2008 | 4.287 | 4.367 | 4.189 | 4.292 | 555,458 | -0.01(-0.13%) |
Apr 30, 2008 | 4.344 | 4.464 | 4.275 | 4.298 | 578,120 | -0.04(-0.92%) |
Apr 29, 2008 | 4.561 | 4.572 | 4.275 | 4.338 | 948,170 | -0.22(-4.89%) |
Apr 28, 2008 | 4.830 | 4.915 | 4.487 | 4.561 | 745,146 | -0.39(-7.96%) |
Apr 25, 2008 | 4.950 | 5.087 | 4.870 | 4.955 | 340,235 | -0.01(-0.23%) |
Apr 24, 2008 | 4.961 | 5.052 | 4.595 | 4.967 | 960,400 | +0.04(+0.81%) |
Apr 23, 2008 | 4.372 | 5.075 | 4.332 | 4.927 | 1,426,384 | +0.74(+17.76%) |
Apr 22, 2008 | 4.275 | 4.315 | 4.178 | 4.184 | 240,580 | -0.13(-2.92%) |
Apr 21, 2008 | 4.258 | 4.315 | 4.189 | 4.309 | 188,754 | +0.06(+1.48%) |
Apr 18, 2008 | 4.287 | 4.367 | 4.178 | 4.247 | 290,984 | +0.02(+0.54%) |
Apr 17, 2008 | 4.384 | 4.384 | 4.212 | 4.224 | 290,176 | -0.15(-3.52%) |
Apr 16, 2008 | 4.384 | 4.389 | 4.287 | 4.378 | 156,599 | +0.06(+1.32%) |
Apr 15, 2008 | 4.252 | 4.332 | 4.195 | 4.321 | 281,461 | +0.10(+2.30%) |
Apr 14, 2008 | 4.349 | 4.407 | 4.224 | 4.224 | 510,760 | -0.18(-4.15%) |
Apr 11, 2008 | 4.458 | 4.527 | 4.389 | 4.407 | 282,330 | -0.13(-2.90%) |
Apr 10, 2008 | 4.504 | 4.681 | 4.487 | 4.538 | 210,117 | +0.05(+1.02%) |
Apr 09, 2008 | 4.767 | 4.767 | 4.435 | 4.492 | 365,325 | -0.26(-5.42%) |
Apr 08, 2008 | 4.515 | 4.767 | 4.515 | 4.750 | 186,338 | +0.17(+3.62%) |
Apr 07, 2008 | 4.612 | 4.687 | 4.572 | 4.584 | 159,567 | -0.05(-1.11%) |
Apr 04, 2008 | 4.852 | 4.852 | 4.578 | 4.635 | 270,826 | -0.19(-4.02%) |
Apr 03, 2008 | 4.864 | 4.887 | 4.772 | 4.830 | 239,001 | +0.00(+0.00%) |
Apr 02, 2008 | 4.738 | 4.858 | 4.572 | 4.830 | 411,340 | +0.04(+0.84%) |