Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 3.859 | 3.859 | 3.820 | 3.838 | 620,132 | -0.02(-0.47%) |
Jun 27, 2008 | 3.925 | 3.925 | 3.844 | 3.856 | 829,495 | -0.08(-2.13%) |
Jun 26, 2008 | 3.937 | 3.958 | 3.928 | 3.940 | 388,108 | -0.01(-0.15%) |
Jun 25, 2008 | 3.979 | 3.989 | 3.934 | 3.946 | 866,171 | -0.03(-0.64%) |
Jun 24, 2008 | 4.010 | 4.010 | 3.943 | 3.972 | 428,345 | -0.03(-0.80%) |
Jun 23, 2008 | 4.007 | 4.046 | 3.967 | 4.004 | 805,965 | +0.05(+1.14%) |
Jun 20, 2008 | 3.955 | 3.970 | 3.934 | 3.958 | 1,109,462 | +0.01(+0.23%) |
Jun 19, 2008 | 3.973 | 3.986 | 3.949 | 3.949 | 652,496 | -0.03(-0.83%) |
Jun 18, 2008 | 3.979 | 4.001 | 3.964 | 3.982 | 692,887 | -0.04(-0.90%) |
Jun 17, 2008 | 4.010 | 4.019 | 3.925 | 4.019 | 725,829 | +0.02(+0.45%) |
Jun 16, 2008 | 4.097 | 4.112 | 3.986 | 4.001 | 1,039,015 | -0.08(-1.84%) |
Jun 13, 2008 | 4.013 | 4.077 | 4.010 | 4.076 | 448,616 | +0.06(+1.42%) |
Jun 12, 2008 | 4.085 | 4.094 | 4.016 | 4.019 | 989,844 | -0.08(-1.91%) |
Jun 11, 2008 | 4.157 | 4.163 | 4.085 | 4.097 | 561,408 | -0.06(-1.45%) |
Jun 10, 2008 | 4.182 | 4.196 | 4.151 | 4.157 | 408,764 | -0.05(-1.07%) |
Jun 09, 2008 | 4.193 | 4.205 | 4.169 | 4.202 | 467,728 | +0.02(+0.50%) |
Jun 06, 2008 | 4.181 | 4.187 | 4.172 | 4.181 | 363,152 | -0.00(-0.07%) |
Jun 05, 2008 | 4.190 | 4.205 | 4.175 | 4.184 | 403,101 | -0.02(-0.50%) |
Jun 04, 2008 | 4.172 | 4.205 | 4.171 | 4.205 | 404,909 | -0.00(-0.07%) |
Jun 03, 2008 | 4.214 | 4.214 | 4.187 | 4.208 | 412,943 | +0.00(+0.00%) |
Jun 02, 2008 | 4.214 | 4.226 | 4.190 | 4.208 | 465,630 | -0.01(-0.14%) |
May 30, 2008 | 4.235 | 4.247 | 4.205 | 4.214 | 433,883 | -0.02(-0.43%) |
May 29, 2008 | 4.217 | 4.280 | 4.217 | 4.232 | 675,167 | +0.02(+0.43%) |
May 28, 2008 | 4.211 | 4.229 | 4.205 | 4.214 | 626,305 | +0.01(+0.14%) |
May 27, 2008 | 4.154 | 4.208 | 4.142 | 4.208 | 873,163 | +0.08(+1.89%) |
May 26, 2008 | 4.109 | 4.139 | 4.097 | 4.130 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.109 | 4.139 | 4.097 | 4.130 | 424,403 | +0.01(+0.15%) |
May 22, 2008 | 4.079 | 4.127 | 4.067 | 4.124 | 566,526 | +0.04(+0.88%) |
May 21, 2008 | 4.088 | 4.097 | 4.052 | 4.088 | 592,533 | +0.00(+0.00%) |
May 20, 2008 | 4.136 | 4.136 | 4.079 | 4.088 | 865,438 | -0.05(-1.16%) |
May 19, 2008 | 4.172 | 4.175 | 4.130 | 4.136 | 813,460 | -0.03(-0.79%) |
May 16, 2008 | 4.139 | 4.172 | 4.124 | 4.169 | 864,749 | +0.02(+0.58%) |
May 15, 2008 | 4.124 | 4.157 | 4.106 | 4.145 | 608,928 | +0.01(+0.15%) |
May 14, 2008 | 4.106 | 4.139 | 4.079 | 4.139 | 578,423 | +0.02(+0.44%) |
May 13, 2008 | 4.115 | 4.121 | 4.100 | 4.121 | 376,424 | -0.00(-0.07%) |
May 12, 2008 | 4.112 | 4.127 | 4.103 | 4.124 | 441,367 | +0.01(+0.22%) |
May 09, 2008 | 4.118 | 4.118 | 4.095 | 4.115 | 271,702 | +0.00(+0.00%) |
May 08, 2008 | 4.118 | 4.121 | 4.094 | 4.115 | 365,836 | +0.00(+0.07%) |
May 07, 2008 | 4.145 | 4.145 | 4.106 | 4.112 | 317,188 | -0.05(-1.08%) |
May 06, 2008 | 4.160 | 4.163 | 4.133 | 4.157 | 571,614 | +0.00(+0.07%) |
May 05, 2008 | 4.175 | 4.186 | 4.121 | 4.154 | 694,242 | -0.03(-0.79%) |
May 02, 2008 | 4.199 | 4.202 | 4.178 | 4.187 | 599,649 | +0.02(+0.43%) |
May 01, 2008 | 4.199 | 4.205 | 4.160 | 4.169 | 922,474 | +0.01(+0.22%) |
Apr 30, 2008 | 4.172 | 4.190 | 4.145 | 4.160 | 795,204 | +0.03(+0.73%) |
Apr 29, 2008 | 4.115 | 4.160 | 4.070 | 4.130 | 689,887 | +0.02(+0.44%) |
Apr 28, 2008 | 4.193 | 4.193 | 4.067 | 4.112 | 1,283,463 | +0.00(+0.00%) |
Apr 25, 2008 | 4.100 | 4.145 | 4.088 | 4.112 | 607,227 | +0.03(+0.66%) |
Apr 24, 2008 | 4.067 | 4.085 | 4.050 | 4.085 | 586,617 | +0.03(+0.75%) |
Apr 23, 2008 | 4.052 | 4.061 | 4.040 | 4.054 | 432,025 | -0.01(-0.31%) |
Apr 22, 2008 | 4.058 | 4.067 | 4.025 | 4.067 | 563,150 | +0.01(+0.30%) |
Apr 21, 2008 | 4.019 | 4.069 | 4.005 | 4.055 | 933,871 | +0.05(+1.28%) |
Apr 18, 2008 | 3.995 | 4.016 | 3.989 | 4.004 | 446,735 | +0.02(+0.45%) |
Apr 17, 2008 | 3.940 | 3.989 | 3.940 | 3.986 | 447,081 | +0.02(+0.38%) |
Apr 16, 2008 | 3.943 | 3.992 | 3.937 | 3.970 | 430,546 | +0.01(+0.30%) |
Apr 15, 2008 | 3.995 | 3.995 | 3.925 | 3.958 | 395,333 | -0.05(-1.13%) |
Apr 14, 2008 | 3.976 | 4.004 | 3.967 | 4.004 | 366,768 | +0.00(+0.00%) |
Apr 11, 2008 | 3.973 | 4.004 | 3.964 | 4.004 | 314,870 | +0.02(+0.38%) |
Apr 10, 2008 | 4.007 | 4.019 | 3.979 | 3.989 | 385,550 | +0.00(+0.00%) |
Apr 09, 2008 | 3.998 | 4.009 | 3.989 | 3.989 | 342,532 | -0.02(-0.45%) |
Apr 08, 2008 | 3.986 | 4.007 | 3.964 | 4.007 | 406,763 | +0.05(+1.21%) |
Apr 07, 2008 | 3.958 | 3.976 | 3.958 | 3.958 | 272,348 | +0.00(+0.00%) |
Apr 04, 2008 | 4.001 | 4.001 | 3.937 | 3.958 | 458,295 | -0.03(-0.83%) |
Apr 03, 2008 | 3.992 | 3.995 | 3.967 | 3.992 | 327,962 | -0.00(-0.08%) |
Apr 02, 2008 | 3.970 | 3.996 | 3.958 | 3.995 | 386,230 | -0.02(-0.37%) |