Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 3.380 | 3.510 | 3.250 | 3.350 | 26,042 | +0.18(+5.68%) |
Jun 27, 2008 | 4.060 | 4.060 | 2.900 | 3.170 | 107,578 | -0.83(-20.75%) |
Jun 26, 2008 | 4.750 | 5.000 | 3.933 | 4.000 | 99,399 | -0.75(-15.79%) |
Jun 25, 2008 | 4.440 | 5.010 | 4.440 | 4.750 | 48,063 | +0.38(+8.70%) |
Jun 24, 2008 | 4.190 | 4.471 | 4.070 | 4.370 | 35,746 | +0.24(+5.81%) |
Jun 23, 2008 | 4.160 | 4.200 | 4.050 | 4.130 | 164,592 | -0.07(-1.67%) |
Jun 20, 2008 | 3.380 | 4.250 | 3.140 | 4.200 | 61,785 | +0.75(+21.74%) |
Jun 19, 2008 | 3.070 | 3.500 | 3.070 | 3.450 | 43,751 | +0.43(+14.24%) |
Jun 18, 2008 | 2.980 | 3.310 | 2.910 | 3.020 | 63,746 | +0.00(+0.00%) |
Jun 17, 2008 | 3.000 | 3.140 | 2.990 | 3.020 | 96,710 | +0.03(+1.00%) |
Jun 16, 2008 | 3.470 | 3.500 | 2.900 | 2.990 | 75,683 | -0.47(-13.58%) |
Jun 13, 2008 | 3.410 | 3.520 | 3.410 | 3.460 | 9,900 | +0.04(+1.17%) |
Jun 12, 2008 | 3.530 | 3.740 | 3.370 | 3.420 | 33,790 | -0.06(-1.58%) |
Jun 11, 2008 | 3.450 | 3.840 | 3.310 | 3.475 | 56,887 | +0.06(+1.61%) |
Jun 10, 2008 | 3.460 | 3.760 | 3.300 | 3.420 | 40,175 | -0.38(-10.00%) |
Jun 09, 2008 | 3.800 | 4.000 | 3.620 | 3.800 | 66,924 | +0.15(+4.11%) |
Jun 06, 2008 | 3.800 | 3.800 | 3.650 | 3.650 | 32,480 | -0.15(-3.95%) |
Jun 05, 2008 | 3.880 | 3.990 | 3.760 | 3.800 | 30,488 | -0.02(-0.52%) |
Jun 04, 2008 | 4.100 | 4.200 | 3.660 | 3.820 | 64,048 | -0.26(-6.37%) |
Jun 03, 2008 | 4.530 | 4.530 | 4.000 | 4.080 | 26,653 | -0.42(-9.33%) |
Jun 02, 2008 | 4.650 | 4.700 | 4.500 | 4.500 | 18,847 | -0.24(-5.06%) |
May 30, 2008 | 4.750 | 5.000 | 4.500 | 4.740 | 32,592 | -0.01(-0.21%) |
May 29, 2008 | 4.850 | 4.950 | 4.750 | 4.750 | 12,481 | -0.20(-4.04%) |
May 28, 2008 | 4.920 | 5.010 | 4.860 | 4.950 | 21,322 | -0.01(-0.20%) |
May 27, 2008 | 5.020 | 5.040 | 4.960 | 4.960 | 15,750 | -0.01(-0.20%) |
May 26, 2008 | 5.220 | 5.260 | 4.960 | 4.970 | 26,119 | +0.00(+0.00%) |
May 23, 2008 | 5.220 | 5.260 | 4.960 | 4.970 | 26,119 | -0.07(-1.39%) |
May 22, 2008 | 5.120 | 5.320 | 5.030 | 5.040 | 47,489 | -0.08(-1.56%) |
May 21, 2008 | 5.030 | 5.230 | 5.030 | 5.120 | 68,283 | +0.09(+1.79%) |
May 20, 2008 | 5.110 | 5.370 | 5.010 | 5.030 | 66,890 | -0.14(-2.71%) |
May 19, 2008 | 5.220 | 5.250 | 5.030 | 5.170 | 13,660 | -0.20(-3.72%) |
May 16, 2008 | 5.300 | 5.390 | 5.260 | 5.370 | 5,100 | +0.16(+3.07%) |
May 15, 2008 | 5.520 | 5.590 | 5.120 | 5.210 | 32,693 | -0.25(-4.58%) |
May 14, 2008 | 5.340 | 5.580 | 5.340 | 5.460 | 5,108 | +0.18(+3.41%) |
May 13, 2008 | 5.410 | 5.420 | 5.170 | 5.280 | 11,250 | -0.20(-3.65%) |
May 12, 2008 | 5.500 | 5.590 | 5.480 | 5.480 | 5,528 | -0.04(-0.72%) |
May 09, 2008 | 5.590 | 5.610 | 5.500 | 5.520 | 5,804 | -0.02(-0.36%) |
May 08, 2008 | 5.590 | 5.620 | 5.500 | 5.540 | 8,700 | -0.01(-0.18%) |
May 07, 2008 | 5.550 | 5.940 | 5.500 | 5.550 | 9,400 | -0.21(-3.65%) |
May 06, 2008 | 5.650 | 5.760 | 5.640 | 5.760 | 3,720 | +0.17(+3.04%) |
May 05, 2008 | 5.790 | 5.840 | 5.560 | 5.590 | 5,804 | -0.40(-6.68%) |
May 02, 2008 | 5.690 | 5.990 | 5.690 | 5.990 | 4,205 | +0.24(+4.17%) |
May 01, 2008 | 5.690 | 5.750 | 5.650 | 5.750 | 5,383 | +0.02(+0.35%) |
Apr 30, 2008 | 5.740 | 5.750 | 5.580 | 5.730 | 4,462 | +0.07(+1.24%) |
Apr 29, 2008 | 5.665 | 5.690 | 5.410 | 5.660 | 4,260 | +0.07(+1.25%) |
Apr 28, 2008 | 5.750 | 5.750 | 5.570 | 5.590 | 5,647 | -0.07(-1.24%) |
Apr 25, 2008 | 5.450 | 5.790 | 5.450 | 5.660 | 9,228 | +0.28(+5.20%) |
Apr 24, 2008 | 5.380 | 5.640 | 5.370 | 5.380 | 7,993 | -0.06(-1.10%) |
Apr 23, 2008 | 5.550 | 5.560 | 5.370 | 5.440 | 26,754 | -0.11(-1.98%) |
Apr 22, 2008 | 5.740 | 5.790 | 5.540 | 5.550 | 16,502 | -0.05(-0.89%) |
Apr 21, 2008 | 6.150 | 6.150 | 5.500 | 5.600 | 25,300 | -0.49(-8.05%) |
Apr 18, 2008 | 5.750 | 6.090 | 5.470 | 6.090 | 12,500 | +0.54(+9.73%) |
Apr 17, 2008 | 5.580 | 5.764 | 5.550 | 5.550 | 12,632 | +0.07(+1.28%) |
Apr 16, 2008 | 6.000 | 6.010 | 5.440 | 5.480 | 44,927 | -0.50(-8.36%) |
Apr 15, 2008 | 5.625 | 6.110 | 5.520 | 5.980 | 19,356 | +0.23(+4.00%) |
Apr 14, 2008 | 5.580 | 5.750 | 5.410 | 5.750 | 16,478 | +0.12(+2.13%) |
Apr 11, 2008 | 5.580 | 5.770 | 5.470 | 5.630 | 8,875 | +0.09(+1.62%) |
Apr 10, 2008 | 5.440 | 5.785 | 5.420 | 5.540 | 9,592 | -0.10(-1.77%) |
Apr 09, 2008 | 6.220 | 6.220 | 5.570 | 5.640 | 15,000 | -0.61(-9.76%) |
Apr 08, 2008 | 5.690 | 6.250 | 5.680 | 6.250 | 14,117 | +0.55(+9.65%) |
Apr 07, 2008 | 5.650 | 5.750 | 5.500 | 5.700 | 18,940 | +0.17(+3.07%) |
Apr 04, 2008 | 5.500 | 5.690 | 5.380 | 5.530 | 25,891 | -0.22(-3.83%) |
Apr 03, 2008 | 6.090 | 6.090 | 5.650 | 5.750 | 12,300 | -0.48(-7.70%) |
Apr 02, 2008 | 5.610 | 6.450 | 5.350 | 6.230 | 35,219 | +0.75(+13.69%) |