Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 4.078 | 4.288 | 4.058 | 4.288 | 58,930 | +0.19(+4.59%) |
Jun 27, 2008 | 4.102 | 4.117 | 4.045 | 4.100 | 51,668 | -0.00(-0.12%) |
Jun 26, 2008 | 4.045 | 4.206 | 4.045 | 4.105 | 27,705 | +0.03(+0.71%) |
Jun 25, 2008 | 4.149 | 4.206 | 4.048 | 4.076 | 28,182 | -0.01(-0.28%) |
Jun 24, 2008 | 4.045 | 4.095 | 4.045 | 4.087 | 34,349 | +0.04(+1.04%) |
Jun 23, 2008 | 4.177 | 4.208 | 4.045 | 4.045 | 48,325 | -0.13(-3.14%) |
Jun 20, 2008 | 4.206 | 4.206 | 4.177 | 4.177 | 18,268 | -0.03(-0.71%) |
Jun 19, 2008 | 4.258 | 4.305 | 4.206 | 4.206 | 64,245 | -0.06(-1.51%) |
Jun 18, 2008 | 4.280 | 4.386 | 4.248 | 4.271 | 35,832 | -0.06(-1.43%) |
Jun 17, 2008 | 4.441 | 4.441 | 4.332 | 4.332 | 30,651 | -0.12(-2.67%) |
Jun 16, 2008 | 4.370 | 4.476 | 4.332 | 4.451 | 31,205 | +0.05(+1.12%) |
Jun 13, 2008 | 4.335 | 4.464 | 4.335 | 4.402 | 16,607 | +0.04(+1.02%) |
Jun 12, 2008 | 4.476 | 4.476 | 4.298 | 4.357 | 21,521 | +0.02(+0.40%) |
Jun 11, 2008 | 4.342 | 4.354 | 4.337 | 4.340 | 5,027 | -0.02(-0.40%) |
Jun 10, 2008 | 4.421 | 4.540 | 4.340 | 4.357 | 11,559 | -0.01(-0.17%) |
Jun 09, 2008 | 4.464 | 4.464 | 4.335 | 4.365 | 13,749 | -0.14(-3.02%) |
Jun 06, 2008 | 4.357 | 4.570 | 4.298 | 4.501 | 62,192 | +0.13(+2.94%) |
Jun 05, 2008 | 4.303 | 4.456 | 4.300 | 4.372 | 19,662 | +0.04(+0.91%) |
Jun 04, 2008 | 4.491 | 4.493 | 4.332 | 4.332 | 30,514 | -0.07(-1.70%) |
Jun 03, 2008 | 4.506 | 4.506 | 4.407 | 4.407 | 33,597 | +0.02(+0.35%) |
Jun 02, 2008 | 4.538 | 4.550 | 4.392 | 4.392 | 34,462 | -0.07(-1.55%) |
May 30, 2008 | 4.528 | 4.528 | 4.342 | 4.461 | 34,200 | +0.01(+0.28%) |
May 29, 2008 | 4.483 | 4.486 | 4.318 | 4.449 | 38,354 | +0.01(+0.33%) |
May 28, 2008 | 4.553 | 4.553 | 4.332 | 4.434 | 45,266 | -0.08(-1.75%) |
May 27, 2008 | 4.404 | 4.555 | 4.404 | 4.513 | 86,575 | +0.17(+3.85%) |
May 26, 2008 | 4.439 | 4.439 | 4.313 | 4.346 | 37,158 | +0.00(+0.00%) |
May 23, 2008 | 4.439 | 4.439 | 4.313 | 4.346 | 37,158 | -0.06(-1.38%) |
May 22, 2008 | 4.478 | 4.575 | 4.335 | 4.407 | 26,779 | -0.05(-1.06%) |
May 21, 2008 | 4.332 | 4.577 | 4.332 | 4.454 | 12,076 | +0.11(+2.56%) |
May 20, 2008 | 4.392 | 4.424 | 4.330 | 4.342 | 14,557 | -0.09(-2.01%) |
May 19, 2008 | 4.310 | 4.523 | 4.310 | 4.431 | 47,230 | -0.03(-0.72%) |
May 16, 2008 | 4.528 | 4.528 | 4.444 | 4.464 | 5,254 | -0.06(-1.37%) |
May 15, 2008 | 4.446 | 4.525 | 4.258 | 4.525 | 43,552 | +0.16(+3.63%) |
May 14, 2008 | 4.221 | 4.387 | 4.216 | 4.367 | 42,691 | -0.01(-0.28%) |
May 13, 2008 | 4.144 | 4.379 | 4.144 | 4.379 | 45,468 | +0.20(+4.86%) |
May 12, 2008 | 4.209 | 4.228 | 4.147 | 4.177 | 16,958 | +0.00(+0.00%) |
May 09, 2008 | 4.132 | 4.283 | 4.070 | 4.177 | 50,989 | +0.06(+1.56%) |
May 08, 2008 | 4.273 | 4.273 | 4.045 | 4.112 | 39,086 | -0.04(-0.89%) |
May 07, 2008 | 4.070 | 4.206 | 4.045 | 4.149 | 25,805 | +0.08(+1.95%) |
May 06, 2008 | 4.060 | 4.201 | 4.036 | 4.070 | 58,700 | +0.00(+0.00%) |
May 05, 2008 | 4.305 | 4.310 | 4.045 | 4.070 | 73,318 | -0.20(-4.70%) |
May 02, 2008 | 4.271 | 4.274 | 4.204 | 4.271 | 12,961 | +0.03(+0.71%) |
May 01, 2008 | 4.303 | 4.310 | 4.241 | 4.241 | 9,053 | -0.07(-1.55%) |
Apr 30, 2008 | 4.300 | 4.308 | 4.184 | 4.308 | 25,878 | +0.12(+2.90%) |
Apr 29, 2008 | 4.305 | 4.319 | 4.083 | 4.186 | 36,322 | -0.07(-1.74%) |
Apr 28, 2008 | 4.045 | 4.575 | 4.045 | 4.261 | 192,700 | +0.21(+5.19%) |
Apr 25, 2008 | 4.102 | 4.102 | 4.045 | 4.050 | 56,817 | +0.00(+0.12%) |
Apr 24, 2008 | 4.045 | 4.194 | 4.045 | 4.045 | 22,677 | -0.02(-0.55%) |
Apr 23, 2008 | 3.993 | 4.191 | 3.993 | 4.068 | 15,325 | +0.06(+1.61%) |
Apr 22, 2008 | 4.122 | 4.179 | 4.003 | 4.003 | 37,389 | -0.05(-1.34%) |
Apr 21, 2008 | 4.031 | 4.102 | 3.976 | 4.058 | 17,795 | +0.02(+0.61%) |
Apr 18, 2008 | 3.862 | 4.033 | 3.862 | 4.033 | 33,290 | +0.14(+3.49%) |
Apr 17, 2008 | 3.956 | 3.956 | 3.830 | 3.897 | 43,891 | -0.01(-0.25%) |
Apr 16, 2008 | 3.979 | 4.008 | 3.892 | 3.907 | 67,596 | -0.07(-1.80%) |
Apr 15, 2008 | 4.082 | 4.082 | 3.959 | 3.979 | 50,099 | -0.01(-0.31%) |
Apr 14, 2008 | 3.890 | 4.070 | 3.828 | 3.991 | 70,182 | +0.05(+1.32%) |
Apr 11, 2008 | 3.912 | 3.939 | 3.800 | 3.939 | 55,923 | +0.00(+0.00%) |
Apr 10, 2008 | 4.001 | 4.008 | 3.914 | 3.939 | 18,910 | -0.14(-3.40%) |
Apr 09, 2008 | 4.023 | 4.078 | 3.976 | 4.078 | 65,534 | +0.00(+0.12%) |
Apr 08, 2008 | 3.974 | 4.149 | 3.902 | 4.073 | 59,209 | +0.12(+3.13%) |
Apr 07, 2008 | 4.018 | 4.058 | 3.899 | 3.949 | 31,185 | -0.01(-0.25%) |
Apr 04, 2008 | 4.016 | 4.196 | 3.959 | 3.959 | 27,640 | -0.12(-2.91%) |
Apr 03, 2008 | 4.095 | 4.203 | 3.929 | 4.078 | 57,403 | +0.01(+0.30%) |
Apr 02, 2008 | 4.003 | 4.179 | 3.971 | 4.065 | 17,136 | +0.01(+0.37%) |