Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 4.793 | 4.816 | 4.784 | 4.799 | 149,488 | +0.03(+0.66%) |
Jun 27, 2008 | 4.901 | 4.904 | 4.767 | 4.767 | 158,638 | -0.11(-2.28%) |
Jun 26, 2008 | 4.907 | 4.975 | 4.878 | 4.878 | 209,283 | -0.09(-1.72%) |
Jun 25, 2008 | 4.984 | 5.003 | 4.918 | 4.964 | 299,454 | +0.03(+0.52%) |
Jun 24, 2008 | 4.987 | 4.987 | 4.924 | 4.938 | 166,481 | -0.05(-1.09%) |
Jun 23, 2008 | 5.035 | 5.038 | 4.984 | 4.993 | 113,213 | -0.01(-0.28%) |
Jun 20, 2008 | 5.095 | 5.098 | 4.998 | 5.007 | 115,328 | -0.08(-1.51%) |
Jun 19, 2008 | 5.078 | 5.129 | 5.067 | 5.084 | 101,586 | -0.01(-0.28%) |
Jun 18, 2008 | 5.081 | 5.132 | 5.027 | 5.098 | 249,434 | -0.01(-0.22%) |
Jun 17, 2008 | 5.061 | 5.132 | 5.061 | 5.109 | 181,506 | +0.03(+0.67%) |
Jun 16, 2008 | 4.944 | 5.169 | 4.936 | 5.075 | 172,443 | +0.13(+2.65%) |
Jun 13, 2008 | 4.907 | 4.944 | 4.907 | 4.944 | 137,413 | +0.05(+0.93%) |
Jun 12, 2008 | 4.924 | 4.938 | 4.881 | 4.898 | 253,193 | +0.00(+0.06%) |
Jun 11, 2008 | 4.941 | 4.941 | 4.896 | 4.896 | 147,784 | -0.03(-0.64%) |
Jun 10, 2008 | 4.935 | 4.970 | 4.907 | 4.927 | 351,392 | -0.01(-0.12%) |
Jun 09, 2008 | 4.978 | 5.001 | 4.927 | 4.933 | 230,884 | -0.01(-0.12%) |
Jun 06, 2008 | 4.978 | 5.030 | 4.933 | 4.938 | 268,608 | -0.07(-1.31%) |
Jun 05, 2008 | 4.918 | 5.004 | 4.918 | 5.004 | 148,225 | +0.10(+1.98%) |
Jun 04, 2008 | 4.901 | 4.944 | 4.901 | 4.907 | 192,395 | -0.02(-0.46%) |
Jun 03, 2008 | 4.913 | 4.947 | 4.913 | 4.930 | 200,508 | +0.01(+0.23%) |
Jun 02, 2008 | 4.967 | 4.967 | 4.890 | 4.918 | 161,549 | -0.03(-0.58%) |
May 30, 2008 | 4.918 | 5.038 | 4.918 | 4.947 | 256,199 | +0.06(+1.28%) |
May 29, 2008 | 4.904 | 4.933 | 4.884 | 4.884 | 190,737 | -0.01(-0.12%) |
May 28, 2008 | 4.887 | 4.898 | 4.833 | 4.890 | 137,090 | +0.04(+0.82%) |
May 27, 2008 | 4.859 | 4.884 | 4.830 | 4.850 | 129,016 | +0.01(+0.29%) |
May 26, 2008 | 4.918 | 4.918 | 4.784 | 4.836 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.918 | 4.918 | 4.784 | 4.836 | 368,101 | -0.00(-0.06%) |
May 22, 2008 | 4.810 | 4.861 | 4.806 | 4.839 | 172,159 | +0.06(+1.25%) |
May 21, 2008 | 4.896 | 4.898 | 4.776 | 4.779 | 231,459 | -0.09(-1.76%) |
May 20, 2008 | 4.904 | 4.904 | 4.856 | 4.864 | 111,638 | -0.04(-0.81%) |
May 19, 2008 | 4.950 | 4.958 | 4.887 | 4.904 | 280,181 | -0.02(-0.35%) |
May 16, 2008 | 4.873 | 4.921 | 4.873 | 4.921 | 145,862 | +0.03(+0.64%) |
May 15, 2008 | 4.870 | 4.890 | 4.856 | 4.890 | 163,899 | +0.03(+0.70%) |
May 14, 2008 | 4.847 | 4.890 | 4.847 | 4.856 | 189,769 | +0.01(+0.29%) |
May 13, 2008 | 4.861 | 4.896 | 4.810 | 4.841 | 163,552 | -0.01(-0.24%) |
May 12, 2008 | 4.876 | 4.890 | 4.827 | 4.853 | 204,222 | +0.01(+0.12%) |
May 09, 2008 | 4.773 | 4.850 | 4.773 | 4.847 | 82,770 | +0.05(+0.95%) |
May 08, 2008 | 4.790 | 4.833 | 4.790 | 4.802 | 203,482 | +0.03(+0.54%) |
May 07, 2008 | 4.813 | 4.856 | 4.767 | 4.776 | 175,347 | -0.04(-0.83%) |
May 06, 2008 | 4.787 | 4.833 | 4.773 | 4.816 | 136,469 | +0.03(+0.66%) |
May 05, 2008 | 4.839 | 4.873 | 4.762 | 4.784 | 310,400 | -0.08(-1.58%) |
May 02, 2008 | 4.881 | 4.907 | 4.859 | 4.861 | 153,318 | +0.00(+0.00%) |
May 01, 2008 | 4.847 | 4.888 | 4.833 | 4.861 | 225,567 | +0.05(+0.95%) |
Apr 30, 2008 | 4.859 | 4.870 | 4.753 | 4.816 | 400,062 | +0.01(+0.12%) |
Apr 29, 2008 | 4.861 | 4.861 | 4.753 | 4.810 | 296,508 | -0.01(-0.18%) |
Apr 28, 2008 | 4.819 | 4.836 | 4.804 | 4.819 | 223,010 | +0.01(+0.18%) |
Apr 25, 2008 | 4.804 | 4.813 | 4.755 | 4.810 | 189,179 | +0.04(+0.84%) |
Apr 24, 2008 | 4.756 | 4.802 | 4.693 | 4.770 | 354,265 | +0.02(+0.42%) |
Apr 23, 2008 | 4.693 | 4.773 | 4.693 | 4.750 | 321,767 | +0.04(+0.79%) |
Apr 22, 2008 | 4.753 | 4.759 | 4.705 | 4.713 | 221,362 | -0.04(-0.90%) |
Apr 21, 2008 | 4.762 | 4.767 | 4.722 | 4.756 | 170,093 | -0.15(-3.08%) |
Apr 18, 2008 | 4.870 | 4.930 | 4.864 | 4.907 | 205,134 | +0.07(+1.35%) |
Apr 17, 2008 | 4.790 | 4.844 | 4.790 | 4.841 | 106,356 | +0.01(+0.30%) |
Apr 16, 2008 | 4.744 | 4.833 | 4.744 | 4.827 | 279,175 | +0.10(+2.17%) |
Apr 15, 2008 | 4.727 | 4.744 | 4.707 | 4.725 | 127,701 | -0.01(-0.12%) |
Apr 14, 2008 | 4.773 | 4.773 | 4.690 | 4.730 | 147,836 | +0.00(+0.00%) |
Apr 11, 2008 | 4.790 | 4.790 | 4.725 | 4.730 | 125,706 | -0.08(-1.66%) |
Apr 10, 2008 | 4.787 | 4.827 | 4.762 | 4.810 | 134,467 | +0.05(+1.02%) |
Apr 09, 2008 | 4.821 | 4.821 | 4.756 | 4.762 | 133,344 | -0.03(-0.65%) |
Apr 08, 2008 | 4.816 | 4.839 | 4.790 | 4.793 | 125,558 | -0.04(-0.88%) |
Apr 07, 2008 | 4.802 | 4.873 | 4.802 | 4.836 | 142,744 | +0.05(+1.07%) |
Apr 04, 2008 | 4.819 | 4.839 | 4.782 | 4.784 | 155,370 | -0.01(-0.30%) |
Apr 03, 2008 | 4.776 | 4.816 | 4.736 | 4.799 | 180,972 | -0.02(-0.36%) |
Apr 02, 2008 | 4.759 | 4.816 | 4.747 | 4.816 | 152,213 | +0.03(+0.60%) |