Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 3.911 | 4.035 | 3.734 | 3.795 | 203,826 | -0.16(-4.11%) |
Jun 27, 2008 | 3.988 | 4.084 | 3.805 | 3.958 | 886,843 | -0.08(-2.01%) |
Jun 26, 2008 | 4.101 | 4.252 | 3.859 | 4.040 | 101,536 | -0.07(-1.68%) |
Jun 25, 2008 | 4.192 | 4.192 | 3.963 | 4.109 | 83,848 | -0.11(-2.63%) |
Jun 24, 2008 | 4.439 | 4.476 | 4.212 | 4.220 | 119,523 | -0.19(-4.36%) |
Jun 23, 2008 | 4.819 | 4.851 | 4.412 | 4.412 | 123,015 | -0.34(-7.06%) |
Jun 20, 2008 | 5.056 | 5.144 | 4.747 | 4.747 | 135,840 | -0.38(-7.41%) |
Jun 19, 2008 | 5.100 | 5.347 | 4.932 | 5.127 | 61,554 | -0.02(-0.48%) |
Jun 18, 2008 | 5.189 | 5.273 | 4.959 | 5.152 | 95,469 | -0.01(-0.14%) |
Jun 17, 2008 | 5.078 | 5.184 | 4.935 | 5.159 | 49,316 | +0.08(+1.60%) |
Jun 16, 2008 | 4.784 | 5.144 | 4.784 | 5.078 | 119,990 | +0.06(+1.18%) |
Jun 13, 2008 | 4.829 | 5.056 | 4.762 | 5.019 | 160,211 | +0.21(+4.47%) |
Jun 12, 2008 | 4.863 | 5.670 | 4.789 | 4.804 | 131,445 | -0.08(-1.62%) |
Jun 11, 2008 | 4.895 | 4.937 | 4.799 | 4.883 | 83,021 | -0.04(-0.85%) |
Jun 10, 2008 | 4.737 | 4.984 | 4.681 | 4.925 | 187,695 | +0.02(+0.35%) |
Jun 09, 2008 | 4.982 | 5.006 | 4.567 | 4.908 | 220,621 | -0.09(-1.83%) |
Jun 06, 2008 | 5.462 | 5.534 | 4.964 | 4.999 | 70,961 | -0.62(-11.02%) |
Jun 05, 2008 | 5.712 | 5.882 | 5.586 | 5.618 | 78,820 | -0.00(-0.09%) |
Jun 04, 2008 | 5.401 | 5.788 | 5.379 | 5.623 | 86,796 | +0.22(+4.16%) |
Jun 03, 2008 | 5.497 | 5.512 | 5.181 | 5.398 | 91,885 | -0.14(-2.54%) |
Jun 02, 2008 | 5.462 | 5.549 | 5.322 | 5.539 | 122,917 | +0.08(+1.40%) |
May 30, 2008 | 5.319 | 5.485 | 5.147 | 5.462 | 60,625 | +0.14(+2.69%) |
May 29, 2008 | 5.191 | 5.514 | 5.191 | 5.319 | 54,445 | +0.09(+1.75%) |
May 28, 2008 | 5.302 | 5.302 | 5.157 | 5.228 | 19,366 | -0.07(-1.26%) |
May 27, 2008 | 5.413 | 5.413 | 5.191 | 5.295 | 112,139 | -0.12(-2.19%) |
May 26, 2008 | 5.534 | 5.554 | 5.179 | 5.413 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.534 | 5.554 | 5.179 | 5.413 | 64,960 | -0.20(-3.64%) |
May 22, 2008 | 5.679 | 5.679 | 5.524 | 5.618 | 44,028 | -0.10(-1.68%) |
May 21, 2008 | 5.721 | 5.781 | 5.598 | 5.714 | 85,093 | +0.01(+0.17%) |
May 20, 2008 | 5.899 | 5.921 | 5.625 | 5.704 | 79,708 | -0.30(-4.93%) |
May 19, 2008 | 5.823 | 6.059 | 5.771 | 6.000 | 155,231 | +0.22(+3.75%) |
May 16, 2008 | 5.985 | 5.985 | 5.635 | 5.783 | 150,418 | -0.13(-2.17%) |
May 15, 2008 | 5.869 | 6.010 | 5.793 | 5.911 | 140,013 | -0.03(-0.58%) |
May 14, 2008 | 5.941 | 6.042 | 5.714 | 5.946 | 118,100 | +0.01(+0.21%) |
May 13, 2008 | 5.951 | 6.003 | 5.719 | 5.933 | 64,279 | -0.07(-1.19%) |
May 12, 2008 | 5.975 | 6.012 | 5.896 | 6.005 | 62,697 | +0.05(+0.83%) |
May 09, 2008 | 6.074 | 6.074 | 5.800 | 5.956 | 46,510 | -0.09(-1.43%) |
May 08, 2008 | 5.985 | 6.141 | 5.931 | 6.042 | 208,757 | -0.00(-0.04%) |
May 07, 2008 | 6.794 | 6.905 | 6.044 | 6.044 | 180,988 | -0.80(-11.68%) |
May 06, 2008 | 7.028 | 7.191 | 6.811 | 6.843 | 216,364 | -0.41(-5.61%) |
May 05, 2008 | 7.176 | 7.551 | 6.913 | 7.250 | 182,254 | +0.05(+0.75%) |
May 02, 2008 | 7.201 | 7.509 | 7.139 | 7.196 | 131,700 | +0.02(+0.34%) |
May 01, 2008 | 7.157 | 7.226 | 6.774 | 7.171 | 236,156 | -0.04(-0.62%) |
Apr 30, 2008 | 7.472 | 7.643 | 7.174 | 7.216 | 234,899 | -0.25(-3.34%) |
Apr 29, 2008 | 7.704 | 7.790 | 7.406 | 7.465 | 265,709 | -0.28(-3.66%) |
Apr 28, 2008 | 7.475 | 7.768 | 7.241 | 7.749 | 143,626 | +0.28(+3.73%) |
Apr 25, 2008 | 7.448 | 7.522 | 7.189 | 7.470 | 116,900 | +0.10(+1.34%) |
Apr 24, 2008 | 7.028 | 7.438 | 6.737 | 7.371 | 260,733 | +0.46(+6.60%) |
Apr 23, 2008 | 7.122 | 7.122 | 6.816 | 6.915 | 49,470 | -0.22(-3.08%) |
Apr 22, 2008 | 7.334 | 7.413 | 7.134 | 7.134 | 124,081 | -0.22(-2.98%) |
Apr 21, 2008 | 7.290 | 7.425 | 7.290 | 7.354 | 111,511 | +0.08(+1.12%) |
Apr 18, 2008 | 7.324 | 7.349 | 7.179 | 7.273 | 89,209 | +0.06(+0.82%) |
Apr 17, 2008 | 7.117 | 7.332 | 6.952 | 7.213 | 57,985 | -0.06(-0.85%) |
Apr 16, 2008 | 6.824 | 7.275 | 6.824 | 7.275 | 156,091 | +0.43(+6.34%) |
Apr 15, 2008 | 6.466 | 6.841 | 6.269 | 6.841 | 151,655 | +0.47(+7.35%) |
Apr 14, 2008 | 6.335 | 6.636 | 6.165 | 6.372 | 88,389 | +0.02(+0.35%) |
Apr 11, 2008 | 6.548 | 6.641 | 6.303 | 6.350 | 69,745 | -0.27(-4.03%) |
Apr 10, 2008 | 6.313 | 6.720 | 6.096 | 6.617 | 69,745 | +0.32(+5.13%) |
Apr 09, 2008 | 6.619 | 6.644 | 6.289 | 6.294 | 69,339 | -0.35(-5.24%) |
Apr 08, 2008 | 6.560 | 6.659 | 6.530 | 6.641 | 44,604 | +0.11(+1.66%) |
Apr 07, 2008 | 6.520 | 6.698 | 6.498 | 6.533 | 85,965 | +0.11(+1.65%) |
Apr 04, 2008 | 6.301 | 6.545 | 6.301 | 6.427 | 90,425 | +0.06(+0.97%) |
Apr 03, 2008 | 6.165 | 6.372 | 6.104 | 6.365 | 128,947 | +0.09(+1.49%) |
Apr 02, 2008 | 6.224 | 6.358 | 5.884 | 6.271 | 81,099 | -0.00(-0.08%) |