Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 4.020 | 4.056 | 3.951 | 4.011 | 567,703 | -0.05(-1.23%) |
Jun 27, 2008 | 4.124 | 4.169 | 3.898 | 4.061 | 1,534,860 | -0.09(-2.09%) |
Jun 26, 2008 | 4.301 | 4.301 | 4.080 | 4.148 | 614,415 | -0.19(-4.48%) |
Jun 25, 2008 | 4.309 | 4.469 | 4.298 | 4.343 | 561,916 | +0.03(+0.61%) |
Jun 24, 2008 | 4.380 | 4.393 | 4.214 | 4.317 | 746,581 | -0.09(-1.97%) |
Jun 23, 2008 | 4.546 | 4.580 | 4.401 | 4.403 | 407,072 | -0.13(-2.90%) |
Jun 20, 2008 | 4.659 | 4.659 | 4.535 | 4.535 | 591,676 | -0.14(-3.04%) |
Jun 19, 2008 | 4.606 | 4.677 | 4.606 | 4.677 | 175,664 | +0.07(+1.43%) |
Jun 18, 2008 | 4.569 | 4.685 | 4.530 | 4.611 | 240,731 | +0.01(+0.11%) |
Jun 17, 2008 | 4.790 | 4.790 | 4.588 | 4.606 | 239,173 | -0.17(-3.47%) |
Jun 16, 2008 | 4.685 | 4.790 | 4.653 | 4.772 | 233,334 | +0.09(+1.85%) |
Jun 13, 2008 | 4.614 | 4.690 | 4.572 | 4.685 | 311,611 | +0.10(+2.18%) |
Jun 12, 2008 | 4.635 | 4.701 | 4.580 | 4.585 | 259,857 | -0.01(-0.17%) |
Jun 11, 2008 | 4.659 | 4.696 | 4.582 | 4.593 | 209,098 | -0.07(-1.41%) |
Jun 10, 2008 | 4.630 | 4.675 | 4.593 | 4.659 | 238,687 | +0.02(+0.45%) |
Jun 09, 2008 | 4.814 | 4.814 | 4.585 | 4.638 | 385,446 | -0.11(-2.22%) |
Jun 06, 2008 | 4.790 | 4.843 | 4.622 | 4.743 | 401,795 | -0.06(-1.26%) |
Jun 05, 2008 | 4.690 | 4.804 | 4.553 | 4.804 | 275,612 | +0.11(+2.30%) |
Jun 04, 2008 | 4.567 | 4.751 | 4.559 | 4.696 | 362,100 | +0.13(+2.94%) |
Jun 03, 2008 | 4.630 | 4.643 | 4.532 | 4.561 | 521,811 | -0.06(-1.37%) |
Jun 02, 2008 | 4.680 | 4.706 | 4.561 | 4.625 | 557,068 | -0.06(-1.18%) |
May 30, 2008 | 4.661 | 4.688 | 4.601 | 4.680 | 442,641 | +0.02(+0.40%) |
May 29, 2008 | 4.732 | 4.738 | 4.651 | 4.661 | 561,209 | -0.07(-1.45%) |
May 28, 2008 | 4.751 | 4.827 | 4.688 | 4.730 | 249,944 | -0.01(-0.28%) |
May 27, 2008 | 4.830 | 4.843 | 4.669 | 4.743 | 399,948 | -0.04(-0.83%) |
May 26, 2008 | 4.738 | 4.790 | 4.672 | 4.782 | 290,475 | +0.00(+0.00%) |
May 23, 2008 | 4.738 | 4.790 | 4.672 | 4.782 | 290,475 | +0.04(+0.94%) |
May 22, 2008 | 4.814 | 4.814 | 4.701 | 4.738 | 296,584 | -0.01(-0.22%) |
May 21, 2008 | 4.793 | 4.843 | 4.704 | 4.748 | 375,317 | -0.02(-0.50%) |
May 20, 2008 | 4.864 | 4.869 | 4.738 | 4.772 | 336,515 | -0.02(-0.49%) |
May 19, 2008 | 4.793 | 4.869 | 4.738 | 4.796 | 669,531 | -0.01(-0.11%) |
May 16, 2008 | 4.896 | 4.896 | 4.777 | 4.801 | 581,167 | -0.08(-1.57%) |
May 15, 2008 | 4.998 | 4.998 | 4.869 | 4.877 | 540,294 | +0.01(+0.16%) |
May 14, 2008 | 4.882 | 4.922 | 4.838 | 4.869 | 494,832 | +0.01(+0.22%) |
May 13, 2008 | 4.896 | 4.896 | 4.825 | 4.859 | 481,318 | -0.01(-0.11%) |
May 12, 2008 | 4.706 | 4.932 | 4.706 | 4.864 | 681,408 | +0.19(+4.05%) |
May 09, 2008 | 4.780 | 4.822 | 4.635 | 4.675 | 650,508 | -0.05(-1.06%) |
May 08, 2008 | 4.735 | 4.751 | 4.672 | 4.725 | 472,154 | +0.03(+0.56%) |
May 07, 2008 | 4.743 | 4.877 | 4.693 | 4.698 | 615,646 | -0.04(-0.89%) |
May 06, 2008 | 4.869 | 4.882 | 4.725 | 4.740 | 1,106,193 | -0.28(-5.51%) |
May 05, 2008 | 5.146 | 5.146 | 4.975 | 5.017 | 1,194,891 | +0.04(+0.90%) |
May 02, 2008 | 5.056 | 5.056 | 4.948 | 4.972 | 757,003 | +0.02(+0.48%) |
May 01, 2008 | 4.954 | 5.096 | 4.922 | 4.948 | 566,035 | +0.01(+0.11%) |
Apr 30, 2008 | 4.946 | 5.054 | 4.901 | 4.943 | 539,527 | +0.06(+1.13%) |
Apr 29, 2008 | 4.975 | 4.985 | 4.848 | 4.888 | 617,549 | -0.04(-0.85%) |
Apr 28, 2008 | 5.001 | 5.014 | 4.832 | 4.930 | 828,304 | -0.01(-0.11%) |
Apr 25, 2008 | 5.019 | 5.019 | 4.804 | 4.935 | 791,219 | -0.04(-0.74%) |
Apr 24, 2008 | 4.975 | 5.059 | 4.898 | 4.972 | 274,153 | +0.05(+0.96%) |
Apr 23, 2008 | 4.943 | 5.027 | 4.869 | 4.925 | 329,904 | +0.06(+1.14%) |
Apr 22, 2008 | 4.982 | 5.059 | 4.869 | 4.869 | 409,268 | -0.13(-2.53%) |
Apr 21, 2008 | 5.025 | 5.032 | 4.896 | 4.996 | 459,358 | -0.01(-0.26%) |
Apr 18, 2008 | 5.090 | 5.090 | 4.869 | 5.009 | 962,742 | +0.01(+0.16%) |
Apr 17, 2008 | 5.133 | 5.133 | 4.967 | 5.001 | 839,782 | -0.04(-0.89%) |
Apr 16, 2008 | 4.904 | 5.104 | 4.882 | 5.046 | 1,798,437 | +0.36(+7.64%) |
Apr 15, 2008 | 4.659 | 4.725 | 4.625 | 4.688 | 262,197 | +0.07(+1.48%) |
Apr 14, 2008 | 4.553 | 4.709 | 4.527 | 4.619 | 212,445 | +0.13(+2.87%) |
Apr 11, 2008 | 4.706 | 4.788 | 4.485 | 4.490 | 367,001 | -0.23(-4.96%) |
Apr 10, 2008 | 4.811 | 4.825 | 4.698 | 4.725 | 383,585 | -0.07(-1.43%) |
Apr 09, 2008 | 5.104 | 5.104 | 4.477 | 4.793 | 755,836 | -0.29(-5.70%) |
Apr 08, 2008 | 4.935 | 5.091 | 4.935 | 5.083 | 345,838 | +0.16(+3.21%) |
Apr 07, 2008 | 5.001 | 5.030 | 4.896 | 4.925 | 355,952 | -0.02(-0.48%) |
Apr 04, 2008 | 4.943 | 5.001 | 4.930 | 4.948 | 287,850 | +0.00(+0.00%) |
Apr 03, 2008 | 4.946 | 4.985 | 4.927 | 4.948 | 340,630 | +0.00(+0.05%) |
Apr 02, 2008 | 5.038 | 5.038 | 4.927 | 4.946 | 217,365 | -0.04(-0.79%) |