Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 4.012 | 4.061 | 3.837 | 3.859 | 383,204 | -0.11(-2.75%) |
Jun 27, 2008 | 4.017 | 4.116 | 3.914 | 3.968 | 3,755,031 | -0.03(-0.68%) |
Jun 26, 2008 | 3.979 | 4.181 | 3.935 | 3.996 | 1,118,783 | -0.01(-0.14%) |
Jun 25, 2008 | 3.952 | 4.001 | 3.952 | 4.001 | 439,835 | +0.05(+1.24%) |
Jun 24, 2008 | 3.859 | 3.974 | 3.853 | 3.952 | 283,414 | +0.07(+1.83%) |
Jun 23, 2008 | 3.859 | 3.935 | 3.799 | 3.881 | 266,284 | +0.08(+2.16%) |
Jun 20, 2008 | 3.859 | 3.974 | 3.799 | 3.799 | 640,026 | -0.10(-2.52%) |
Jun 19, 2008 | 3.886 | 3.914 | 3.853 | 3.897 | 229,011 | +0.01(+0.14%) |
Jun 18, 2008 | 3.892 | 3.919 | 3.875 | 3.892 | 398,422 | -0.02(-0.42%) |
Jun 17, 2008 | 3.952 | 3.996 | 3.908 | 3.908 | 233,501 | -0.05(-1.24%) |
Jun 16, 2008 | 4.045 | 4.045 | 3.946 | 3.957 | 167,319 | -0.08(-2.03%) |
Jun 13, 2008 | 3.919 | 4.045 | 3.919 | 4.039 | 259,935 | +0.16(+4.08%) |
Jun 12, 2008 | 3.957 | 4.023 | 3.881 | 3.881 | 266,106 | -0.03(-0.70%) |
Jun 11, 2008 | 3.990 | 4.017 | 3.907 | 3.908 | 272,400 | -0.08(-2.05%) |
Jun 10, 2008 | 4.017 | 4.056 | 3.968 | 3.990 | 243,020 | -0.03(-0.82%) |
Jun 09, 2008 | 4.061 | 4.138 | 4.017 | 4.023 | 267,945 | -0.05(-1.21%) |
Jun 06, 2008 | 4.160 | 4.209 | 4.061 | 4.072 | 276,337 | -0.13(-3.12%) |
Jun 05, 2008 | 4.198 | 4.252 | 4.132 | 4.203 | 232,562 | -0.03(-0.65%) |
Jun 04, 2008 | 4.225 | 4.274 | 4.187 | 4.231 | 243,821 | +0.03(+0.65%) |
Jun 03, 2008 | 4.143 | 4.220 | 4.143 | 4.203 | 360,907 | +0.08(+1.99%) |
Jun 02, 2008 | 4.181 | 4.198 | 4.099 | 4.121 | 332,709 | -0.05(-1.31%) |
May 30, 2008 | 4.203 | 4.280 | 4.165 | 4.176 | 375,763 | -0.03(-0.78%) |
May 29, 2008 | 4.302 | 4.351 | 4.198 | 4.209 | 237,242 | -0.10(-2.28%) |
May 28, 2008 | 4.351 | 4.373 | 4.198 | 4.307 | 235,950 | -0.01(-0.25%) |
May 27, 2008 | 4.181 | 4.318 | 4.181 | 4.318 | 229,865 | +0.13(+3.13%) |
May 26, 2008 | 4.116 | 4.236 | 4.116 | 4.187 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.116 | 4.236 | 4.116 | 4.187 | 172,120 | +0.04(+1.06%) |
May 22, 2008 | 4.105 | 4.280 | 4.099 | 4.143 | 435,837 | +0.04(+1.07%) |
May 21, 2008 | 4.154 | 4.198 | 4.061 | 4.099 | 655,416 | -0.03(-0.79%) |
May 20, 2008 | 4.127 | 4.170 | 4.099 | 4.132 | 337,850 | +0.00(+0.00%) |
May 19, 2008 | 4.154 | 4.165 | 4.088 | 4.132 | 532,468 | -0.04(-1.05%) |
May 16, 2008 | 4.132 | 4.225 | 4.099 | 4.176 | 495,841 | +0.05(+1.33%) |
May 15, 2008 | 4.143 | 4.165 | 4.105 | 4.121 | 274,616 | -0.03(-0.66%) |
May 14, 2008 | 4.143 | 4.181 | 4.127 | 4.149 | 372,409 | +0.01(+0.13%) |
May 13, 2008 | 4.094 | 4.181 | 4.072 | 4.143 | 581,395 | +0.07(+1.61%) |
May 12, 2008 | 3.963 | 4.078 | 3.946 | 4.078 | 586,230 | +0.12(+3.04%) |
May 09, 2008 | 3.979 | 4.072 | 3.908 | 3.957 | 390,247 | -0.01(-0.28%) |
May 08, 2008 | 3.979 | 4.017 | 3.837 | 3.968 | 703,408 | +0.03(+0.83%) |
May 07, 2008 | 4.072 | 4.143 | 3.935 | 3.935 | 716,804 | -0.15(-3.61%) |
May 06, 2008 | 4.099 | 4.143 | 4.056 | 4.083 | 666,069 | -0.01(-0.27%) |
May 05, 2008 | 4.187 | 4.285 | 4.072 | 4.094 | 975,794 | -0.09(-2.09%) |
May 02, 2008 | 4.149 | 4.260 | 4.045 | 4.181 | 806,024 | +0.08(+1.86%) |
May 01, 2008 | 4.099 | 4.176 | 4.006 | 4.105 | 580,820 | -0.01(-0.13%) |
Apr 30, 2008 | 4.154 | 4.269 | 4.088 | 4.110 | 604,516 | -0.04(-0.92%) |
Apr 29, 2008 | 4.362 | 4.373 | 4.088 | 4.149 | 991,464 | -0.21(-4.89%) |
Apr 28, 2008 | 4.619 | 4.701 | 4.291 | 4.362 | 779,169 | -0.38(-7.96%) |
Apr 25, 2008 | 4.733 | 4.865 | 4.657 | 4.739 | 355,770 | -0.01(-0.23%) |
Apr 24, 2008 | 4.744 | 4.832 | 4.395 | 4.750 | 1,004,252 | +0.04(+0.81%) |
Apr 23, 2008 | 4.181 | 4.854 | 4.143 | 4.712 | 1,491,513 | +0.71(+17.76%) |
Apr 22, 2008 | 4.088 | 4.127 | 3.996 | 4.001 | 251,565 | -0.12(-2.92%) |
Apr 21, 2008 | 4.072 | 4.127 | 4.006 | 4.121 | 197,373 | +0.06(+1.48%) |
Apr 18, 2008 | 4.099 | 4.176 | 3.996 | 4.061 | 304,270 | +0.02(+0.54%) |
Apr 17, 2008 | 4.192 | 4.192 | 4.028 | 4.039 | 303,425 | -0.15(-3.52%) |
Apr 16, 2008 | 4.192 | 4.198 | 4.099 | 4.187 | 163,750 | +0.05(+1.32%) |
Apr 15, 2008 | 4.067 | 4.143 | 4.012 | 4.132 | 294,312 | +0.09(+2.30%) |
Apr 14, 2008 | 4.160 | 4.214 | 4.039 | 4.039 | 534,081 | -0.17(-4.15%) |
Apr 11, 2008 | 4.263 | 4.329 | 4.198 | 4.214 | 295,222 | -0.13(-2.90%) |
Apr 10, 2008 | 4.307 | 4.477 | 4.291 | 4.340 | 219,711 | +0.04(+1.02%) |
Apr 09, 2008 | 4.559 | 4.559 | 4.242 | 4.296 | 382,005 | -0.25(-5.42%) |
Apr 08, 2008 | 4.318 | 4.559 | 4.318 | 4.542 | 194,846 | +0.16(+3.62%) |
Apr 07, 2008 | 4.411 | 4.482 | 4.373 | 4.384 | 166,853 | -0.05(-1.11%) |
Apr 04, 2008 | 4.641 | 4.641 | 4.378 | 4.433 | 283,192 | -0.19(-4.02%) |
Apr 03, 2008 | 4.651 | 4.673 | 4.564 | 4.619 | 249,913 | +0.00(+0.00%) |
Apr 02, 2008 | 4.531 | 4.646 | 4.373 | 4.619 | 430,122 | +0.04(+0.84%) |