Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 4.225 | 4.245 | 4.198 | 4.212 | 66,760 | -0.06(-1.42%) |
Jun 27, 2008 | 4.328 | 4.358 | 4.225 | 4.272 | 39,937 | -0.07(-1.50%) |
Jun 26, 2008 | 4.423 | 4.426 | 4.337 | 4.337 | 89,029 | -0.13(-2.86%) |
Jun 25, 2008 | 4.417 | 4.488 | 4.373 | 4.465 | 40,288 | +0.10(+2.38%) |
Jun 24, 2008 | 4.299 | 4.361 | 4.242 | 4.361 | 92,173 | +0.03(+0.75%) |
Jun 23, 2008 | 4.388 | 4.414 | 4.328 | 4.328 | 19,776 | -0.07(-1.58%) |
Jun 20, 2008 | 4.388 | 4.432 | 4.373 | 4.398 | 46,919 | -0.04(-0.84%) |
Jun 19, 2008 | 4.405 | 4.435 | 4.388 | 4.435 | 24,070 | -0.00(-0.07%) |
Jun 18, 2008 | 4.506 | 4.506 | 4.402 | 4.438 | 47,263 | -0.12(-2.67%) |
Jun 17, 2008 | 4.557 | 4.568 | 4.521 | 4.560 | 47,857 | +0.01(+0.13%) |
Jun 16, 2008 | 4.506 | 4.560 | 4.506 | 4.554 | 48,909 | +0.06(+1.43%) |
Jun 13, 2008 | 4.405 | 4.490 | 4.405 | 4.490 | 44,997 | +0.11(+2.46%) |
Jun 12, 2008 | 4.447 | 4.509 | 4.269 | 4.382 | 65,259 | -0.09(-2.05%) |
Jun 11, 2008 | 4.545 | 4.545 | 4.459 | 4.474 | 27,838 | -0.12(-2.52%) |
Jun 10, 2008 | 4.520 | 4.598 | 4.509 | 4.589 | 55,676 | -0.01(-0.13%) |
Jun 09, 2008 | 4.711 | 4.711 | 4.563 | 4.595 | 95,435 | -0.13(-2.82%) |
Jun 06, 2008 | 4.770 | 4.788 | 4.729 | 4.729 | 62,108 | -0.04(-0.93%) |
Jun 05, 2008 | 4.690 | 4.773 | 4.690 | 4.773 | 38,075 | +0.08(+1.71%) |
Jun 04, 2008 | 4.755 | 4.788 | 4.684 | 4.693 | 53,639 | -0.09(-1.78%) |
Jun 03, 2008 | 4.788 | 4.826 | 4.752 | 4.778 | 23,247 | -0.02(-0.51%) |
Jun 02, 2008 | 4.818 | 4.818 | 4.755 | 4.803 | 33,953 | -0.02(-0.49%) |
May 30, 2008 | 4.847 | 4.874 | 4.779 | 4.826 | 46,869 | -0.04(-0.79%) |
May 29, 2008 | 4.812 | 4.892 | 4.812 | 4.865 | 26,013 | +0.01(+0.24%) |
May 28, 2008 | 4.895 | 4.915 | 4.832 | 4.853 | 28,806 | +0.01(+0.31%) |
May 27, 2008 | 4.788 | 4.874 | 4.788 | 4.838 | 69,415 | +0.05(+1.05%) |
May 26, 2008 | 4.788 | 4.838 | 4.776 | 4.788 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.788 | 4.838 | 4.776 | 4.788 | 34,742 | -0.03(-0.68%) |
May 22, 2008 | 4.936 | 4.936 | 4.820 | 4.820 | 55,187 | -0.05(-1.03%) |
May 21, 2008 | 4.930 | 4.978 | 4.868 | 4.871 | 50,572 | -0.08(-1.62%) |
May 20, 2008 | 4.936 | 5.010 | 4.889 | 4.951 | 52,552 | +0.01(+0.30%) |
May 19, 2008 | 4.960 | 4.984 | 4.936 | 4.936 | 48,252 | -0.01(-0.30%) |
May 16, 2008 | 4.987 | 5.025 | 4.945 | 4.951 | 43,509 | -0.06(-1.18%) |
May 15, 2008 | 4.936 | 5.010 | 4.936 | 5.010 | 41,563 | +0.07(+1.50%) |
May 14, 2008 | 4.892 | 4.981 | 4.892 | 4.936 | 66,058 | +0.05(+1.03%) |
May 13, 2008 | 4.844 | 4.904 | 4.818 | 4.886 | 37,431 | -0.01(-0.12%) |
May 12, 2008 | 4.829 | 4.892 | 4.829 | 4.892 | 27,659 | +0.04(+0.89%) |
May 09, 2008 | 4.862 | 4.906 | 4.806 | 4.849 | 53,220 | -0.04(-0.85%) |
May 08, 2008 | 4.868 | 4.936 | 4.868 | 4.890 | 30,496 | +0.01(+0.16%) |
May 07, 2008 | 4.901 | 4.951 | 4.877 | 4.883 | 67,546 | -0.04(-0.84%) |
May 06, 2008 | 4.945 | 4.945 | 4.901 | 4.924 | 39,890 | +0.02(+0.48%) |
May 05, 2008 | 4.862 | 4.945 | 4.847 | 4.901 | 41,738 | -0.01(-0.30%) |
May 02, 2008 | 4.853 | 4.927 | 4.853 | 4.915 | 42,049 | +0.05(+1.10%) |
May 01, 2008 | 4.862 | 4.948 | 4.835 | 4.862 | 52,525 | +0.03(+0.61%) |
Apr 30, 2008 | 4.717 | 4.832 | 4.714 | 4.832 | 64,213 | +0.10(+2.19%) |
Apr 29, 2008 | 4.696 | 4.729 | 4.666 | 4.729 | 70,248 | +0.04(+0.95%) |
Apr 28, 2008 | 4.660 | 4.708 | 4.660 | 4.684 | 80,316 | +0.01(+0.13%) |
Apr 25, 2008 | 4.767 | 4.773 | 4.678 | 4.678 | 75,942 | -0.05(-1.07%) |
Apr 24, 2008 | 4.684 | 4.743 | 4.654 | 4.729 | 79,598 | +0.00(+0.00%) |
Apr 23, 2008 | 4.732 | 4.767 | 4.696 | 4.729 | 58,691 | -0.00(-0.06%) |
Apr 22, 2008 | 4.788 | 4.803 | 4.714 | 4.732 | 38,146 | -0.02(-0.50%) |
Apr 21, 2008 | 4.610 | 4.877 | 4.598 | 4.755 | 78,947 | +0.09(+1.97%) |
Apr 18, 2008 | 4.657 | 4.751 | 4.604 | 4.663 | 99,280 | +0.06(+1.29%) |
Apr 17, 2008 | 4.557 | 4.625 | 4.557 | 4.604 | 60,975 | +0.05(+1.04%) |
Apr 16, 2008 | 4.483 | 4.589 | 4.483 | 4.557 | 46,548 | +0.09(+1.98%) |
Apr 15, 2008 | 4.563 | 4.563 | 4.447 | 4.468 | 34,405 | -0.12(-2.64%) |
Apr 14, 2008 | 4.616 | 4.637 | 4.580 | 4.589 | 28,792 | -0.07(-1.59%) |
Apr 11, 2008 | 4.654 | 4.723 | 4.637 | 4.663 | 47,898 | -0.06(-1.26%) |
Apr 10, 2008 | 4.915 | 4.915 | 4.554 | 4.723 | 205,857 | -0.13(-2.75%) |
Apr 09, 2008 | 4.942 | 5.001 | 4.782 | 4.856 | 120,520 | -0.10(-1.98%) |
Apr 08, 2008 | 4.856 | 5.010 | 4.818 | 4.954 | 100,518 | +0.11(+2.33%) |
Apr 07, 2008 | 4.906 | 4.921 | 4.826 | 4.841 | 144,706 | -0.05(-0.97%) |
Apr 04, 2008 | 4.684 | 5.339 | 4.684 | 4.889 | 605,134 | +0.15(+3.26%) |
Apr 03, 2008 | 4.601 | 4.743 | 4.577 | 4.734 | 121,769 | +0.12(+2.50%) |
Apr 02, 2008 | 4.577 | 4.652 | 4.577 | 4.619 | 31,032 | +0.06(+1.23%) |