Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 4.986 | 5.243 | 4.961 | 5.243 | 48,198 | +0.23(+4.59%) |
Jun 27, 2008 | 5.016 | 5.034 | 4.946 | 5.013 | 42,258 | -0.01(-0.12%) |
Jun 26, 2008 | 4.946 | 5.143 | 4.946 | 5.019 | 22,659 | +0.04(+0.71%) |
Jun 25, 2008 | 5.073 | 5.143 | 4.949 | 4.983 | 23,049 | -0.01(-0.28%) |
Jun 24, 2008 | 4.946 | 5.007 | 4.946 | 4.998 | 28,094 | +0.05(+1.04%) |
Jun 23, 2008 | 5.107 | 5.145 | 4.946 | 4.946 | 39,524 | -0.16(-3.14%) |
Jun 20, 2008 | 5.143 | 5.143 | 5.107 | 5.107 | 14,941 | -0.04(-0.71%) |
Jun 19, 2008 | 5.206 | 5.264 | 5.143 | 5.143 | 52,545 | -0.08(-1.51%) |
Jun 18, 2008 | 5.234 | 5.362 | 5.194 | 5.221 | 29,307 | -0.08(-1.43%) |
Jun 17, 2008 | 5.430 | 5.430 | 5.297 | 5.297 | 25,069 | -0.15(-2.67%) |
Jun 16, 2008 | 5.343 | 5.473 | 5.297 | 5.442 | 25,522 | +0.06(+1.12%) |
Jun 13, 2008 | 5.300 | 5.457 | 5.300 | 5.382 | 13,582 | +0.05(+1.02%) |
Jun 12, 2008 | 5.473 | 5.473 | 5.255 | 5.327 | 17,602 | +0.02(+0.40%) |
Jun 11, 2008 | 5.309 | 5.323 | 5.303 | 5.306 | 4,112 | -0.02(-0.40%) |
Jun 10, 2008 | 5.406 | 5.551 | 5.306 | 5.327 | 9,453 | -0.01(-0.17%) |
Jun 09, 2008 | 5.457 | 5.457 | 5.300 | 5.336 | 11,245 | -0.17(-3.02%) |
Jun 06, 2008 | 5.327 | 5.588 | 5.255 | 5.503 | 50,866 | +0.16(+2.94%) |
Jun 05, 2008 | 5.261 | 5.448 | 5.258 | 5.346 | 16,081 | +0.05(+0.91%) |
Jun 04, 2008 | 5.491 | 5.494 | 5.297 | 5.297 | 24,957 | -0.09(-1.70%) |
Jun 03, 2008 | 5.509 | 5.509 | 5.388 | 5.388 | 27,479 | +0.02(+0.35%) |
Jun 02, 2008 | 5.548 | 5.563 | 5.370 | 5.370 | 28,186 | -0.08(-1.55%) |
May 30, 2008 | 5.536 | 5.536 | 5.309 | 5.454 | 27,971 | +0.02(+0.28%) |
May 29, 2008 | 5.482 | 5.485 | 5.279 | 5.439 | 31,369 | +0.02(+0.33%) |
May 28, 2008 | 5.566 | 5.566 | 5.297 | 5.421 | 37,022 | -0.10(-1.75%) |
May 27, 2008 | 5.385 | 5.569 | 5.385 | 5.518 | 70,808 | +0.20(+3.85%) |
May 26, 2008 | 5.427 | 5.427 | 5.273 | 5.313 | 30,391 | +0.00(+0.00%) |
May 23, 2008 | 5.427 | 5.427 | 5.273 | 5.313 | 30,391 | -0.07(-1.38%) |
May 22, 2008 | 5.476 | 5.594 | 5.300 | 5.388 | 21,902 | -0.06(-1.06%) |
May 21, 2008 | 5.297 | 5.597 | 5.297 | 5.445 | 9,877 | +0.14(+2.56%) |
May 20, 2008 | 5.370 | 5.409 | 5.294 | 5.309 | 11,906 | -0.11(-2.01%) |
May 19, 2008 | 5.270 | 5.530 | 5.270 | 5.418 | 38,628 | -0.04(-0.72%) |
May 16, 2008 | 5.536 | 5.536 | 5.433 | 5.457 | 4,297 | -0.08(-1.37%) |
May 15, 2008 | 5.436 | 5.533 | 5.206 | 5.533 | 35,620 | +0.19(+3.63%) |
May 14, 2008 | 5.161 | 5.364 | 5.155 | 5.339 | 34,916 | -0.02(-0.28%) |
May 13, 2008 | 5.067 | 5.355 | 5.067 | 5.355 | 37,187 | +0.25(+4.86%) |
May 12, 2008 | 5.146 | 5.170 | 5.070 | 5.107 | 13,870 | +0.00(+0.00%) |
May 09, 2008 | 5.052 | 5.237 | 4.976 | 5.107 | 41,703 | +0.08(+1.56%) |
May 08, 2008 | 5.225 | 5.225 | 4.946 | 5.028 | 31,968 | -0.05(-0.89%) |
May 07, 2008 | 4.976 | 5.143 | 4.946 | 5.073 | 21,106 | +0.10(+1.95%) |
May 06, 2008 | 4.964 | 5.137 | 4.934 | 4.976 | 48,010 | +0.00(+0.00%) |
May 05, 2008 | 5.264 | 5.270 | 4.946 | 4.976 | 59,966 | -0.25(-4.70%) |
May 02, 2008 | 5.221 | 5.225 | 5.140 | 5.222 | 10,600 | +0.04(+0.71%) |
May 01, 2008 | 5.261 | 5.270 | 5.185 | 5.185 | 7,404 | -0.08(-1.55%) |
Apr 30, 2008 | 5.258 | 5.267 | 5.116 | 5.267 | 21,165 | +0.15(+2.90%) |
Apr 29, 2008 | 5.264 | 5.280 | 4.992 | 5.119 | 29,707 | -0.09(-1.74%) |
Apr 28, 2008 | 4.946 | 5.594 | 4.946 | 5.209 | 157,606 | +0.26(+5.19%) |
Apr 25, 2008 | 5.016 | 5.016 | 4.946 | 4.952 | 46,469 | +0.01(+0.12%) |
Apr 24, 2008 | 4.946 | 5.128 | 4.946 | 4.946 | 18,547 | -0.03(-0.55%) |
Apr 23, 2008 | 4.883 | 5.125 | 4.883 | 4.973 | 12,534 | +0.08(+1.61%) |
Apr 22, 2008 | 5.040 | 5.110 | 4.895 | 4.895 | 30,579 | -0.07(-1.34%) |
Apr 21, 2008 | 4.928 | 5.016 | 4.861 | 4.961 | 14,554 | +0.03(+0.61%) |
Apr 18, 2008 | 4.722 | 4.931 | 4.722 | 4.931 | 27,227 | +0.17(+3.49%) |
Apr 17, 2008 | 4.837 | 4.837 | 4.683 | 4.765 | 35,898 | -0.01(-0.25%) |
Apr 16, 2008 | 4.865 | 4.901 | 4.759 | 4.777 | 55,285 | -0.09(-1.80%) |
Apr 15, 2008 | 4.992 | 4.992 | 4.840 | 4.865 | 40,975 | -0.02(-0.31%) |
Apr 14, 2008 | 4.756 | 4.976 | 4.680 | 4.880 | 57,401 | +0.06(+1.32%) |
Apr 11, 2008 | 4.783 | 4.816 | 4.647 | 4.816 | 45,739 | +0.00(+0.00%) |
Apr 10, 2008 | 4.892 | 4.901 | 4.786 | 4.816 | 15,466 | -0.17(-3.40%) |
Apr 09, 2008 | 4.919 | 4.986 | 4.861 | 4.986 | 53,599 | +0.01(+0.12%) |
Apr 08, 2008 | 4.858 | 5.073 | 4.771 | 4.979 | 48,426 | +0.15(+3.13%) |
Apr 07, 2008 | 4.913 | 4.961 | 4.768 | 4.828 | 25,505 | -0.01(-0.25%) |
Apr 04, 2008 | 4.910 | 5.131 | 4.840 | 4.840 | 22,606 | -0.15(-2.91%) |
Apr 03, 2008 | 5.007 | 5.138 | 4.804 | 4.986 | 46,948 | +0.02(+0.30%) |
Apr 02, 2008 | 4.895 | 5.110 | 4.855 | 4.970 | 14,015 | +0.02(+0.37%) |