Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 4.690 | 4.798 | 4.646 | 4.704 | 2,459,381 | -0.04(-0.91%) |
Jun 27, 2008 | 4.856 | 4.877 | 4.574 | 4.747 | 4,662,046 | -0.11(-2.23%) |
Jun 26, 2008 | 4.856 | 4.892 | 4.769 | 4.856 | 2,188,113 | -0.09(-1.75%) |
Jun 25, 2008 | 4.906 | 5.050 | 4.856 | 4.942 | 1,966,953 | +0.04(+0.74%) |
Jun 24, 2008 | 4.899 | 5.011 | 4.798 | 4.906 | 2,474,306 | -0.04(-0.73%) |
Jun 23, 2008 | 5.014 | 5.130 | 4.834 | 4.942 | 2,377,978 | -0.11(-2.14%) |
Jun 20, 2008 | 4.913 | 5.101 | 4.834 | 5.050 | 4,027,610 | +0.11(+2.19%) |
Jun 19, 2008 | 4.755 | 4.942 | 4.755 | 4.942 | 2,758,897 | +0.20(+4.26%) |
Jun 18, 2008 | 4.791 | 4.856 | 4.690 | 4.740 | 3,622,786 | -0.06(-1.35%) |
Jun 17, 2008 | 4.971 | 5.072 | 4.805 | 4.805 | 2,968,014 | -0.14(-2.77%) |
Jun 16, 2008 | 4.805 | 4.942 | 4.783 | 4.942 | 2,020,949 | +0.11(+2.24%) |
Jun 13, 2008 | 4.654 | 4.852 | 4.625 | 4.834 | 2,826,340 | +0.22(+4.69%) |
Jun 12, 2008 | 4.589 | 4.733 | 4.574 | 4.617 | 2,761,066 | +0.06(+1.27%) |
Jun 11, 2008 | 4.776 | 4.776 | 4.524 | 4.560 | 10,557,510 | -0.24(-4.96%) |
Jun 10, 2008 | 4.747 | 4.993 | 4.401 | 4.798 | 11,084,520 | -0.22(-4.32%) |
Jun 09, 2008 | 5.123 | 5.123 | 4.949 | 5.014 | 7,178,958 | -0.12(-2.39%) |
Jun 06, 2008 | 5.166 | 5.231 | 5.108 | 5.137 | 3,255,139 | -0.09(-1.79%) |
Jun 05, 2008 | 5.123 | 5.260 | 5.101 | 5.231 | 3,197,186 | +0.12(+2.26%) |
Jun 04, 2008 | 5.115 | 5.209 | 5.079 | 5.115 | 3,056,008 | -0.06(-1.12%) |
Jun 03, 2008 | 5.310 | 5.310 | 5.115 | 5.173 | 3,570,566 | -0.09(-1.78%) |
Jun 02, 2008 | 5.267 | 5.389 | 5.123 | 5.267 | 5,153,357 | +0.02(+0.41%) |
May 30, 2008 | 5.238 | 5.303 | 5.157 | 5.245 | 4,696,392 | +0.04(+0.83%) |
May 29, 2008 | 5.195 | 5.274 | 5.123 | 5.202 | 19,477,562 | +0.12(+2.27%) |
May 28, 2008 | 5.014 | 5.187 | 4.906 | 5.086 | 4,426,760 | -0.11(-2.08%) |
May 27, 2008 | 5.123 | 5.231 | 5.094 | 5.195 | 1,629,914 | +0.09(+1.69%) |
May 26, 2008 | 5.202 | 5.209 | 5.050 | 5.108 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.202 | 5.209 | 5.050 | 5.108 | 3,571,017 | -0.12(-2.34%) |
May 22, 2008 | 5.086 | 5.231 | 5.050 | 5.231 | 1,762,644 | +0.15(+2.98%) |
May 21, 2008 | 5.108 | 5.216 | 5.014 | 5.079 | 4,221,333 | -0.03(-0.56%) |
May 20, 2008 | 5.151 | 5.245 | 5.086 | 5.108 | 2,787,795 | -0.09(-1.80%) |
May 19, 2008 | 5.130 | 5.238 | 5.115 | 5.202 | 3,155,049 | +0.06(+1.12%) |
May 16, 2008 | 5.072 | 5.173 | 4.913 | 5.144 | 2,795,073 | +0.09(+1.86%) |
May 15, 2008 | 4.928 | 5.065 | 4.913 | 5.050 | 3,732,741 | +0.10(+2.04%) |
May 14, 2008 | 4.906 | 4.993 | 4.863 | 4.949 | 835,187 | +0.04(+0.88%) |
May 13, 2008 | 4.884 | 4.949 | 4.834 | 4.906 | 1,116,680 | +0.02(+0.44%) |
May 12, 2008 | 4.993 | 4.993 | 4.747 | 4.884 | 1,964,186 | -0.06(-1.31%) |
May 09, 2008 | 4.978 | 5.037 | 4.900 | 4.949 | 1,069,945 | -0.08(-1.58%) |
May 08, 2008 | 5.036 | 5.065 | 4.978 | 5.029 | 1,983,502 | +0.00(+0.00%) |
May 07, 2008 | 5.043 | 5.123 | 4.985 | 5.029 | 2,494,767 | -0.02(-0.43%) |
May 06, 2008 | 4.942 | 5.086 | 4.899 | 5.050 | 1,660,476 | +0.02(+0.43%) |
May 05, 2008 | 5.108 | 5.108 | 4.978 | 5.029 | 1,633,493 | -0.08(-1.55%) |
May 02, 2008 | 5.216 | 5.332 | 5.022 | 5.108 | 2,109,162 | -0.08(-1.53%) |
May 01, 2008 | 5.050 | 5.346 | 4.981 | 5.187 | 4,231,631 | +0.14(+2.86%) |
Apr 30, 2008 | 4.978 | 5.180 | 4.856 | 5.043 | 4,485,040 | +0.09(+1.75%) |
Apr 29, 2008 | 4.884 | 4.971 | 4.762 | 4.957 | 1,949,593 | +0.12(+2.38%) |
Apr 28, 2008 | 4.834 | 4.928 | 4.740 | 4.841 | 860,530 | -0.04(-0.89%) |
Apr 25, 2008 | 4.993 | 4.993 | 4.812 | 4.884 | 1,214,601 | -0.02(-0.44%) |
Apr 24, 2008 | 4.964 | 4.971 | 4.791 | 4.906 | 2,618,938 | +0.01(+0.29%) |
Apr 23, 2008 | 5.029 | 5.050 | 4.819 | 4.892 | 1,795,842 | -0.12(-2.45%) |
Apr 22, 2008 | 4.957 | 5.014 | 4.791 | 5.014 | 1,509,043 | +0.03(+0.58%) |
Apr 21, 2008 | 4.949 | 5.086 | 4.913 | 4.985 | 1,765,327 | +0.01(+0.15%) |
Apr 18, 2008 | 5.022 | 5.086 | 4.892 | 4.978 | 2,345,913 | +0.05(+1.02%) |
Apr 17, 2008 | 4.783 | 5.065 | 4.769 | 4.928 | 1,969,182 | +0.13(+2.71%) |
Apr 16, 2008 | 4.675 | 4.848 | 4.646 | 4.798 | 2,435,626 | +0.18(+3.91%) |
Apr 15, 2008 | 4.567 | 4.636 | 4.408 | 4.617 | 3,504,786 | +0.05(+1.11%) |
Apr 14, 2008 | 4.639 | 4.690 | 4.524 | 4.567 | 7,438,690 | -0.07(-1.56%) |
Apr 11, 2008 | 4.776 | 4.798 | 4.632 | 4.639 | 3,461,894 | -0.19(-3.89%) |
Apr 10, 2008 | 4.755 | 4.841 | 4.632 | 4.827 | 4,524,577 | +0.04(+0.91%) |
Apr 09, 2008 | 4.863 | 4.863 | 4.755 | 4.783 | 2,333,073 | -0.01(-0.30%) |
Apr 08, 2008 | 4.783 | 4.841 | 4.747 | 4.798 | 2,752,585 | -0.04(-0.75%) |
Apr 07, 2008 | 4.870 | 4.920 | 4.740 | 4.834 | 4,075,911 | -0.01(-0.30%) |
Apr 04, 2008 | 4.755 | 4.906 | 4.747 | 4.848 | 4,282,079 | +0.03(+0.60%) |
Apr 03, 2008 | 4.906 | 4.935 | 4.726 | 4.819 | 4,595,620 | -0.12(-2.48%) |
Apr 02, 2008 | 5.086 | 5.101 | 4.935 | 4.942 | 3,844,394 | -0.12(-2.28%) |