Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 3.490 | 3.520 | 3.340 | 3.350 | 728,378 | -0.09(-2.62%) |
Jun 27, 2008 | 3.470 | 3.590 | 3.300 | 3.440 | 2,396,064 | -0.04(-1.15%) |
Jun 26, 2008 | 3.670 | 3.680 | 3.460 | 3.480 | 474,548 | -0.22(-5.95%) |
Jun 25, 2008 | 3.660 | 3.770 | 3.620 | 3.700 | 616,343 | +0.04(+1.09%) |
Jun 24, 2008 | 3.640 | 3.790 | 3.600 | 3.660 | 1,167,954 | -0.02(-0.54%) |
Jun 23, 2008 | 3.750 | 3.810 | 3.570 | 3.680 | 544,192 | -0.04(-1.08%) |
Jun 20, 2008 | 3.740 | 3.890 | 3.010 | 3.720 | 2,353,031 | -0.01(-0.27%) |
Jun 19, 2008 | 3.760 | 3.830 | 3.550 | 3.730 | 1,004,662 | -0.09(-2.36%) |
Jun 18, 2008 | 4.040 | 4.070 | 3.750 | 3.820 | 769,808 | -0.25(-6.14%) |
Jun 17, 2008 | 4.150 | 4.180 | 4.020 | 4.070 | 608,097 | -0.08(-1.93%) |
Jun 16, 2008 | 4.000 | 4.160 | 4.000 | 4.150 | 542,282 | +0.14(+3.49%) |
Jun 13, 2008 | 3.970 | 4.050 | 3.960 | 4.010 | 811,035 | +0.09(+2.30%) |
Jun 12, 2008 | 4.080 | 4.180 | 3.920 | 3.920 | 900,785 | -0.12(-2.97%) |
Jun 11, 2008 | 4.180 | 4.240 | 4.030 | 4.040 | 691,340 | -0.16(-3.81%) |
Jun 10, 2008 | 4.130 | 4.280 | 4.120 | 4.200 | 547,650 | -0.01(-0.24%) |
Jun 09, 2008 | 4.430 | 4.540 | 4.190 | 4.210 | 1,044,101 | -0.24(-5.39%) |
Jun 06, 2008 | 4.650 | 4.650 | 4.420 | 4.450 | 850,242 | -0.24(-5.12%) |
Jun 05, 2008 | 4.510 | 4.730 | 4.450 | 4.690 | 900,606 | +0.18(+3.99%) |
Jun 04, 2008 | 4.450 | 4.560 | 4.430 | 4.510 | 583,695 | +0.02(+0.45%) |
Jun 03, 2008 | 4.580 | 4.640 | 4.401 | 4.490 | 2,775,269 | -0.05(-1.10%) |
Jun 02, 2008 | 4.600 | 4.800 | 4.510 | 4.540 | 1,028,070 | +0.08(+1.79%) |
May 30, 2008 | 4.510 | 4.510 | 4.310 | 4.460 | 625,097 | -0.06(-1.33%) |
May 29, 2008 | 4.280 | 4.520 | 4.220 | 4.520 | 914,822 | +0.24(+5.61%) |
May 28, 2008 | 4.300 | 4.440 | 4.210 | 4.280 | 400,360 | -0.01(-0.23%) |
May 27, 2008 | 4.330 | 4.410 | 4.260 | 4.290 | 511,320 | -0.04(-0.92%) |
May 26, 2008 | 4.400 | 4.460 | 4.330 | 4.330 | 579,521 | +0.00(+0.00%) |
May 23, 2008 | 4.400 | 4.460 | 4.330 | 4.330 | 579,521 | -0.11(-2.48%) |
May 22, 2008 | 4.370 | 4.540 | 4.330 | 4.440 | 796,992 | +0.07(+1.60%) |
May 21, 2008 | 4.490 | 4.590 | 4.270 | 4.370 | 927,797 | -0.10(-2.24%) |
May 20, 2008 | 4.520 | 4.720 | 4.380 | 4.470 | 794,559 | -0.09(-1.97%) |
May 19, 2008 | 4.630 | 4.720 | 4.460 | 4.560 | 1,360,534 | -0.08(-1.72%) |
May 16, 2008 | 5.070 | 5.120 | 4.580 | 4.640 | 2,117,766 | -0.12(-2.52%) |
May 15, 2008 | 4.750 | 4.800 | 4.610 | 4.760 | 1,099,598 | -0.01(-0.21%) |
May 14, 2008 | 4.770 | 5.030 | 4.760 | 4.770 | 998,356 | -0.01(-0.21%) |
May 13, 2008 | 4.820 | 4.920 | 4.710 | 4.780 | 780,265 | -0.04(-0.83%) |
May 12, 2008 | 4.740 | 4.880 | 4.708 | 4.820 | 1,056,595 | +0.08(+1.69%) |
May 09, 2008 | 4.550 | 4.820 | 4.450 | 4.740 | 1,577,045 | +0.12(+2.60%) |
May 08, 2008 | 5.080 | 5.080 | 4.470 | 4.620 | 2,867,590 | -0.60(-11.49%) |
May 07, 2008 | 5.370 | 5.470 | 5.220 | 5.220 | 840,201 | -0.15(-2.79%) |
May 06, 2008 | 5.410 | 5.410 | 5.290 | 5.370 | 1,136,385 | -0.04(-0.74%) |
May 05, 2008 | 5.210 | 5.430 | 5.210 | 5.410 | 831,611 | +0.18(+3.44%) |
May 02, 2008 | 5.140 | 5.260 | 5.100 | 5.230 | 1,635,030 | +0.14(+2.75%) |
May 01, 2008 | 4.830 | 5.100 | 4.820 | 5.090 | 768,861 | +0.27(+5.60%) |
Apr 30, 2008 | 4.760 | 5.050 | 4.610 | 4.820 | 1,183,893 | +0.04(+0.84%) |
Apr 29, 2008 | 4.713 | 4.810 | 4.640 | 4.780 | 736,029 | +0.15(+3.24%) |
Apr 28, 2008 | 4.605 | 4.730 | 4.550 | 4.630 | 818,624 | +0.02(+0.43%) |
Apr 25, 2008 | 4.600 | 4.670 | 4.440 | 4.610 | 639,655 | +0.04(+0.88%) |
Apr 24, 2008 | 4.600 | 4.650 | 4.530 | 4.570 | 1,127,491 | -0.02(-0.44%) |
Apr 23, 2008 | 4.870 | 4.870 | 4.480 | 4.590 | 1,607,064 | -0.15(-3.16%) |
Apr 22, 2008 | 4.670 | 4.820 | 4.560 | 4.740 | 1,581,183 | +0.05(+1.07%) |
Apr 21, 2008 | 4.850 | 4.850 | 4.650 | 4.690 | 899,811 | -0.20(-4.09%) |
Apr 18, 2008 | 4.830 | 4.890 | 4.680 | 4.890 | 2,627,523 | +0.14(+2.95%) |
Apr 17, 2008 | 4.730 | 4.880 | 4.605 | 4.750 | 1,239,910 | +0.00(+0.00%) |
Apr 16, 2008 | 4.760 | 4.800 | 4.430 | 4.750 | 3,934,303 | -0.01(-0.21%) |
Apr 15, 2008 | 4.950 | 5.000 | 4.690 | 4.760 | 2,226,934 | -0.18(-3.64%) |
Apr 14, 2008 | 5.250 | 5.300 | 4.690 | 4.940 | 3,337,106 | -0.34(-6.44%) |
Apr 11, 2008 | 5.250 | 5.510 | 5.220 | 5.280 | 1,463,823 | -0.23(-4.17%) |
Apr 10, 2008 | 5.520 | 6.090 | 5.450 | 5.510 | 5,595,890 | +0.12(+2.23%) |
Apr 09, 2008 | 5.260 | 5.710 | 4.920 | 5.390 | 13,667,028 | -1.80(-25.03%) |
Apr 08, 2008 | 7.280 | 7.340 | 7.190 | 7.190 | 640,900 | -0.16(-2.18%) |
Apr 07, 2008 | 7.060 | 7.450 | 7.060 | 7.350 | 913,736 | +0.35(+5.00%) |
Apr 04, 2008 | 7.030 | 7.100 | 6.970 | 7.000 | 856,275 | +0.01(+0.14%) |
Apr 03, 2008 | 6.860 | 7.130 | 6.860 | 6.990 | 1,177,309 | +0.05(+0.72%) |
Apr 02, 2008 | 6.920 | 7.050 | 6.910 | 6.940 | 1,402,642 | +0.05(+0.73%) |