Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 4.563 | 5.101 | 4.127 | 4.359 | 996,865 | -0.20(-4.48%) |
Jun 27, 2008 | 4.679 | 5.101 | 4.427 | 4.563 | 7,663,661 | -0.15(-3.18%) |
Jun 26, 2008 | 4.938 | 4.972 | 4.700 | 4.713 | 103,342 | -0.11(-2.26%) |
Jun 25, 2008 | 4.781 | 4.829 | 4.618 | 4.822 | 48,068 | +0.00(+0.00%) |
Jun 24, 2008 | 5.224 | 5.224 | 4.734 | 4.822 | 39,135 | -0.07(-1.39%) |
Jun 23, 2008 | 5.347 | 5.347 | 4.734 | 4.890 | 121,368 | -0.29(-5.53%) |
Jun 20, 2008 | 5.231 | 5.238 | 5.067 | 5.176 | 96,186 | +0.00(+0.00%) |
Jun 19, 2008 | 5.210 | 5.210 | 5.040 | 5.176 | 18,366 | +0.07(+1.33%) |
Jun 18, 2008 | 5.190 | 5.244 | 5.108 | 5.108 | 55,341 | -0.01(-0.13%) |
Jun 17, 2008 | 5.197 | 5.422 | 5.108 | 5.115 | 57,017 | -0.07(-1.44%) |
Jun 16, 2008 | 5.278 | 5.374 | 4.972 | 5.190 | 120,536 | -0.01(-0.26%) |
Jun 13, 2008 | 4.986 | 5.278 | 4.979 | 5.204 | 53,848 | +0.12(+2.28%) |
Jun 12, 2008 | 5.163 | 5.272 | 4.938 | 5.088 | 32,634 | +0.10(+1.91%) |
Jun 11, 2008 | 5.135 | 5.449 | 4.829 | 4.992 | 35,260 | -0.14(-2.79%) |
Jun 10, 2008 | 4.938 | 5.449 | 4.659 | 5.135 | 41,333 | +0.51(+11.05%) |
Jun 09, 2008 | 5.074 | 5.074 | 4.427 | 4.625 | 2,500,166 | -0.35(-6.99%) |
Jun 06, 2008 | 5.299 | 5.299 | 4.877 | 4.972 | 49,844 | -0.14(-2.67%) |
Jun 05, 2008 | 5.108 | 5.313 | 5.108 | 5.108 | 153,723 | +0.00(+0.00%) |
Jun 04, 2008 | 5.115 | 5.258 | 5.054 | 5.108 | 23,660 | +0.02(+0.40%) |
Jun 03, 2008 | 5.292 | 5.292 | 4.992 | 5.088 | 8,515 | -0.01(-0.27%) |
Jun 02, 2008 | 5.108 | 5.108 | 5.101 | 5.101 | 3,523 | -0.05(-1.06%) |
May 30, 2008 | 5.142 | 5.156 | 5.135 | 5.156 | 1,262 | +0.05(+0.93%) |
May 29, 2008 | 5.142 | 5.176 | 5.108 | 5.108 | 97,452 | -0.04(-0.79%) |
May 28, 2008 | 5.115 | 5.149 | 5.108 | 5.149 | 213,626 | +0.02(+0.40%) |
May 27, 2008 | 5.306 | 5.313 | 5.122 | 5.129 | 128,246 | -0.05(-0.92%) |
May 26, 2008 | 5.176 | 5.176 | 5.176 | 5.176 | 1,468 | +0.00(+0.00%) |
May 23, 2008 | 5.176 | 5.176 | 5.176 | 5.176 | 1,468 | +0.00(+0.00%) |
May 22, 2008 | 5.149 | 5.231 | 5.149 | 5.176 | 7,194 | -0.12(-2.31%) |
May 21, 2008 | 5.306 | 5.313 | 5.156 | 5.299 | 6,746 | +0.15(+2.91%) |
May 20, 2008 | 5.149 | 5.149 | 5.149 | 5.149 | 0 | +0.00(+0.00%) |
May 19, 2008 | 5.313 | 5.313 | 5.142 | 5.149 | 6,480 | +0.00(+0.00%) |
May 16, 2008 | 5.149 | 5.149 | 5.149 | 5.149 | 0 | +0.00(+0.00%) |
May 15, 2008 | 5.374 | 5.374 | 5.149 | 5.149 | 5,579 | +0.04(+0.80%) |
May 14, 2008 | 5.265 | 5.265 | 5.108 | 5.108 | 440 | -0.20(-3.85%) |
May 13, 2008 | 5.374 | 5.374 | 5.278 | 5.313 | 4,551 | +0.05(+0.91%) |
May 12, 2008 | 5.278 | 5.381 | 5.265 | 5.265 | 22,124 | -0.01(-0.13%) |
May 09, 2008 | 5.313 | 5.381 | 5.265 | 5.272 | 51,032 | -0.11(-2.03%) |
May 08, 2008 | 5.176 | 5.381 | 5.176 | 5.381 | 13,654 | +0.00(+0.00%) |
May 07, 2008 | 5.449 | 5.449 | 5.108 | 5.381 | 4,222,428 | -0.07(-1.25%) |