Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 5.019 | 5.278 | 4.994 | 5.278 | 47,878 | +0.23(+4.59%) |
Jun 27, 2008 | 5.049 | 5.068 | 4.979 | 5.046 | 41,978 | -0.01(-0.12%) |
Jun 26, 2008 | 4.979 | 5.177 | 4.979 | 5.052 | 22,509 | +0.04(+0.71%) |
Jun 25, 2008 | 5.107 | 5.177 | 4.982 | 5.017 | 22,896 | -0.01(-0.28%) |
Jun 24, 2008 | 4.979 | 5.040 | 4.979 | 5.031 | 27,907 | +0.05(+1.04%) |
Jun 23, 2008 | 5.141 | 5.180 | 4.979 | 4.979 | 39,262 | -0.16(-3.14%) |
Jun 20, 2008 | 5.177 | 5.177 | 5.141 | 5.141 | 14,842 | -0.04(-0.71%) |
Jun 19, 2008 | 5.241 | 5.299 | 5.177 | 5.177 | 52,196 | -0.08(-1.51%) |
Jun 18, 2008 | 5.269 | 5.398 | 5.229 | 5.256 | 29,112 | -0.08(-1.43%) |
Jun 17, 2008 | 5.466 | 5.466 | 5.332 | 5.332 | 24,903 | -0.15(-2.67%) |
Jun 16, 2008 | 5.378 | 5.509 | 5.332 | 5.479 | 25,353 | +0.06(+1.12%) |
Jun 13, 2008 | 5.336 | 5.494 | 5.336 | 5.418 | 13,492 | +0.05(+1.02%) |
Jun 12, 2008 | 5.509 | 5.509 | 5.290 | 5.363 | 17,485 | +0.02(+0.40%) |
Jun 11, 2008 | 5.345 | 5.359 | 5.339 | 5.342 | 4,084 | -0.02(-0.40%) |
Jun 10, 2008 | 5.442 | 5.588 | 5.342 | 5.363 | 9,391 | -0.01(-0.17%) |
Jun 09, 2008 | 5.494 | 5.494 | 5.336 | 5.372 | 11,170 | -0.17(-3.02%) |
Jun 06, 2008 | 5.363 | 5.625 | 5.290 | 5.540 | 50,528 | +0.16(+2.94%) |
Jun 05, 2008 | 5.296 | 5.485 | 5.293 | 5.381 | 15,974 | +0.05(+0.91%) |
Jun 04, 2008 | 5.527 | 5.530 | 5.332 | 5.332 | 24,791 | -0.09(-1.70%) |
Jun 03, 2008 | 5.546 | 5.546 | 5.424 | 5.424 | 27,296 | +0.02(+0.35%) |
Jun 02, 2008 | 5.585 | 5.600 | 5.406 | 5.406 | 27,999 | -0.09(-1.55%) |
May 30, 2008 | 5.573 | 5.573 | 5.345 | 5.491 | 27,786 | +0.02(+0.28%) |
May 29, 2008 | 5.518 | 5.521 | 5.314 | 5.476 | 31,161 | +0.02(+0.33%) |
May 28, 2008 | 5.604 | 5.604 | 5.332 | 5.457 | 36,776 | -0.10(-1.75%) |
May 27, 2008 | 5.421 | 5.607 | 5.421 | 5.555 | 70,339 | +0.21(+3.85%) |
May 26, 2008 | 5.463 | 5.463 | 5.308 | 5.349 | 30,189 | +0.00(+0.00%) |
May 23, 2008 | 5.463 | 5.463 | 5.308 | 5.349 | 30,189 | -0.07(-1.38%) |
May 22, 2008 | 5.512 | 5.631 | 5.336 | 5.424 | 21,757 | -0.06(-1.06%) |
May 21, 2008 | 5.332 | 5.634 | 5.332 | 5.482 | 9,811 | +0.14(+2.56%) |
May 20, 2008 | 5.406 | 5.445 | 5.329 | 5.345 | 11,827 | -0.11(-2.01%) |
May 19, 2008 | 5.305 | 5.567 | 5.305 | 5.454 | 38,372 | -0.04(-0.72%) |
May 16, 2008 | 5.573 | 5.573 | 5.470 | 5.494 | 4,268 | -0.08(-1.37%) |
May 15, 2008 | 5.473 | 5.570 | 5.241 | 5.570 | 35,384 | +0.19(+3.63%) |
May 14, 2008 | 5.195 | 5.399 | 5.189 | 5.375 | 34,685 | -0.02(-0.28%) |
May 13, 2008 | 5.101 | 5.390 | 5.101 | 5.390 | 36,941 | +0.25(+4.86%) |
May 12, 2008 | 5.181 | 5.205 | 5.104 | 5.141 | 13,778 | +0.00(+0.00%) |
May 09, 2008 | 5.086 | 5.272 | 5.010 | 5.141 | 41,426 | +0.08(+1.56%) |
May 08, 2008 | 5.259 | 5.259 | 4.979 | 5.061 | 31,756 | -0.05(-0.89%) |
May 07, 2008 | 5.010 | 5.177 | 4.979 | 5.107 | 20,966 | +0.10(+1.95%) |
May 06, 2008 | 4.997 | 5.171 | 4.967 | 5.010 | 47,691 | +0.00(+0.00%) |
May 05, 2008 | 5.299 | 5.305 | 4.979 | 5.010 | 59,568 | -0.25(-4.70%) |
May 02, 2008 | 5.256 | 5.260 | 5.174 | 5.257 | 10,530 | +0.04(+0.71%) |
May 01, 2008 | 5.296 | 5.305 | 5.220 | 5.220 | 7,355 | -0.08(-1.55%) |
Apr 30, 2008 | 5.293 | 5.302 | 5.150 | 5.302 | 21,025 | +0.15(+2.90%) |
Apr 29, 2008 | 5.299 | 5.315 | 5.025 | 5.153 | 29,510 | -0.09(-1.74%) |
Apr 28, 2008 | 4.979 | 5.631 | 4.979 | 5.244 | 156,561 | +0.26(+5.19%) |
Apr 25, 2008 | 5.049 | 5.049 | 4.979 | 4.985 | 46,161 | +0.01(+0.12%) |
Apr 24, 2008 | 4.979 | 5.162 | 4.979 | 4.979 | 18,424 | -0.03(-0.55%) |
Apr 23, 2008 | 4.915 | 5.159 | 4.915 | 5.007 | 12,451 | +0.08(+1.61%) |
Apr 22, 2008 | 5.074 | 5.144 | 4.927 | 4.927 | 30,377 | -0.07(-1.34%) |
Apr 21, 2008 | 4.961 | 5.049 | 4.894 | 4.994 | 14,457 | +0.03(+0.61%) |
Apr 18, 2008 | 4.754 | 4.964 | 4.754 | 4.964 | 27,047 | +0.17(+3.49%) |
Apr 17, 2008 | 4.870 | 4.870 | 4.714 | 4.796 | 35,660 | -0.01(-0.25%) |
Apr 16, 2008 | 4.897 | 4.934 | 4.790 | 4.809 | 54,919 | -0.09(-1.80%) |
Apr 15, 2008 | 5.025 | 5.025 | 4.873 | 4.897 | 40,704 | -0.02(-0.31%) |
Apr 14, 2008 | 4.787 | 5.010 | 4.711 | 4.912 | 57,020 | +0.06(+1.32%) |
Apr 11, 2008 | 4.815 | 4.848 | 4.678 | 4.848 | 45,435 | +0.00(+0.00%) |
Apr 10, 2008 | 4.924 | 4.934 | 4.818 | 4.848 | 15,364 | -0.17(-3.40%) |
Apr 09, 2008 | 4.952 | 5.019 | 4.894 | 5.019 | 53,244 | +0.01(+0.12%) |
Apr 08, 2008 | 4.891 | 5.107 | 4.803 | 5.013 | 48,105 | +0.15(+3.13%) |
Apr 07, 2008 | 4.946 | 4.994 | 4.800 | 4.860 | 25,336 | -0.01(-0.25%) |
Apr 04, 2008 | 4.943 | 5.165 | 4.873 | 4.873 | 22,456 | -0.15(-2.91%) |
Apr 03, 2008 | 5.040 | 5.173 | 4.836 | 5.019 | 46,637 | +0.02(+0.30%) |
Apr 02, 2008 | 4.927 | 5.144 | 4.888 | 5.004 | 13,922 | +0.02(+0.37%) |