Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 4.795 | 4.827 | 4.683 | 4.742 | 974,046 | -0.05(-1.05%) |
Jun 27, 2008 | 4.840 | 4.845 | 4.728 | 4.792 | 1,034,263 | -0.07(-1.42%) |
Jun 26, 2008 | 4.920 | 4.962 | 4.840 | 4.861 | 349,427 | -0.06(-1.14%) |
Jun 25, 2008 | 4.917 | 5.042 | 4.893 | 4.917 | 615,489 | -0.00(-0.05%) |
Jun 24, 2008 | 4.880 | 5.026 | 4.880 | 4.920 | 969,962 | +0.02(+0.38%) |
Jun 23, 2008 | 5.000 | 5.053 | 4.872 | 4.901 | 641,765 | -0.07(-1.50%) |
Jun 20, 2008 | 4.912 | 5.010 | 4.803 | 4.976 | 1,023,881 | +0.03(+0.54%) |
Jun 19, 2008 | 4.861 | 4.976 | 4.853 | 4.949 | 459,527 | +0.06(+1.31%) |
Jun 18, 2008 | 5.005 | 5.008 | 4.848 | 4.885 | 428,321 | -0.11(-2.24%) |
Jun 17, 2008 | 5.085 | 5.111 | 4.960 | 4.997 | 373,011 | -0.07(-1.47%) |
Jun 16, 2008 | 5.032 | 5.079 | 4.986 | 5.071 | 423,211 | +0.02(+0.42%) |
Jun 13, 2008 | 4.946 | 5.095 | 4.930 | 5.050 | 684,445 | +0.06(+1.12%) |
Jun 12, 2008 | 5.114 | 5.125 | 4.925 | 4.994 | 932,002 | -0.12(-2.34%) |
Jun 11, 2008 | 5.218 | 5.218 | 5.026 | 5.114 | 1,183,734 | -0.14(-2.73%) |
Jun 10, 2008 | 5.284 | 5.978 | 5.191 | 5.258 | 1,281,783 | -0.18(-3.28%) |
Jun 09, 2008 | 5.364 | 5.478 | 5.332 | 5.436 | 1,454,030 | +0.06(+1.19%) |
Jun 06, 2008 | 5.587 | 5.625 | 5.369 | 5.372 | 890,812 | -0.27(-4.81%) |
Jun 05, 2008 | 5.553 | 5.662 | 5.524 | 5.643 | 989,042 | +0.12(+2.12%) |
Jun 04, 2008 | 5.505 | 5.561 | 5.468 | 5.526 | 542,317 | -0.02(-0.29%) |
Jun 03, 2008 | 5.359 | 5.606 | 5.359 | 5.542 | 1,582,819 | +0.17(+3.22%) |
Jun 02, 2008 | 5.981 | 5.981 | 5.284 | 5.369 | 1,865,449 | -0.10(-1.85%) |
May 30, 2008 | 5.649 | 5.672 | 5.385 | 5.470 | 2,544,780 | -0.20(-3.56%) |
May 29, 2008 | 5.542 | 5.715 | 5.473 | 5.672 | 2,004,522 | +0.13(+2.35%) |
May 28, 2008 | 5.505 | 5.574 | 5.478 | 5.542 | 1,447,761 | +0.02(+0.34%) |
May 27, 2008 | 5.500 | 5.582 | 5.473 | 5.524 | 1,266,505 | +0.02(+0.44%) |
May 26, 2008 | 5.489 | 5.518 | 5.430 | 5.500 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.489 | 5.518 | 5.430 | 5.500 | 691,465 | +0.01(+0.19%) |
May 22, 2008 | 5.505 | 5.577 | 5.367 | 5.489 | 1,175,551 | -0.02(-0.43%) |
May 21, 2008 | 6.500 | 5.513 | 4.880 | 5.513 | 2,558,990 | +0.10(+1.87%) |
May 20, 2008 | 5.388 | 5.430 | 5.345 | 5.412 | 1,150,846 | -0.05(-0.88%) |
May 19, 2008 | 5.518 | 5.532 | 5.409 | 5.460 | 843,737 | -0.03(-0.53%) |
May 16, 2008 | 5.526 | 5.526 | 5.396 | 5.489 | 1,421,293 | +0.01(+0.15%) |
May 15, 2008 | 5.441 | 5.574 | 5.388 | 5.481 | 1,943,072 | +0.03(+0.54%) |
May 14, 2008 | 5.119 | 5.521 | 5.093 | 5.452 | 3,054,737 | +0.38(+7.50%) |
May 13, 2008 | 4.992 | 5.095 | 4.845 | 5.071 | 3,511,535 | +0.03(+0.58%) |
May 12, 2008 | 4.673 | 5.127 | 4.667 | 5.042 | 2,341,383 | +0.24(+5.04%) |
May 09, 2008 | 4.909 | 4.965 | 4.534 | 4.800 | 2,873,695 | -0.22(-4.45%) |
May 08, 2008 | 5.173 | 5.225 | 4.978 | 5.024 | 679,252 | -0.14(-2.63%) |
May 07, 2008 | 5.186 | 5.337 | 5.141 | 5.159 | 1,173,337 | -0.02(-0.31%) |
May 06, 2008 | 5.162 | 5.186 | 5.122 | 5.175 | 354,819 | +0.01(+0.21%) |
May 05, 2008 | 5.106 | 5.215 | 5.106 | 5.165 | 659,567 | +0.00(+0.00%) |
May 02, 2008 | 5.345 | 5.377 | 5.090 | 5.165 | 1,271,634 | -0.20(-3.72%) |
May 01, 2008 | 5.042 | 5.433 | 5.042 | 5.364 | 1,340,766 | +0.31(+6.05%) |
Apr 30, 2008 | 5.103 | 5.276 | 5.050 | 5.058 | 921,300 | -0.10(-2.01%) |
Apr 29, 2008 | 5.053 | 5.165 | 5.037 | 5.162 | 1,080,055 | +0.11(+2.16%) |
Apr 28, 2008 | 5.048 | 5.119 | 4.933 | 5.053 | 979,024 | +0.02(+0.32%) |
Apr 25, 2008 | 5.071 | 5.071 | 4.911 | 5.037 | 512,480 | +0.06(+1.23%) |
Apr 24, 2008 | 5.013 | 5.053 | 4.962 | 4.976 | 671,092 | -0.04(-0.74%) |
Apr 23, 2008 | 5.109 | 5.109 | 4.986 | 5.013 | 594,890 | +0.00(+0.05%) |
Apr 22, 2008 | 5.071 | 5.103 | 5.010 | 5.010 | 833,235 | -0.05(-0.95%) |
Apr 21, 2008 | 5.532 | 5.532 | 5.053 | 5.058 | 605,825 | -0.05(-0.89%) |
Apr 18, 2008 | 4.925 | 5.252 | 4.925 | 5.103 | 678,003 | -0.08(-1.59%) |
Apr 17, 2008 | 5.151 | 5.207 | 5.151 | 5.186 | 781,223 | +0.03(+0.57%) |
Apr 16, 2008 | 5.532 | 5.532 | 5.079 | 5.157 | 1,385,600 | +0.09(+1.78%) |
Apr 15, 2008 | 5.024 | 5.114 | 4.981 | 5.066 | 902,082 | +0.03(+0.63%) |
Apr 14, 2008 | 5.085 | 5.087 | 4.976 | 5.034 | 644,477 | -0.05(-0.99%) |
Apr 11, 2008 | 5.202 | 5.300 | 5.077 | 5.085 | 548,623 | -0.17(-3.29%) |
Apr 10, 2008 | 5.313 | 5.316 | 5.239 | 5.258 | 646,015 | -0.06(-1.05%) |
Apr 09, 2008 | 5.300 | 5.313 | 5.220 | 5.313 | 892,688 | +0.01(+0.25%) |
Apr 08, 2008 | 5.316 | 5.319 | 5.255 | 5.300 | 1,403,334 | +0.00(+0.00%) |
Apr 07, 2008 | 5.215 | 5.502 | 5.188 | 5.300 | 398,965 | +0.08(+1.53%) |
Apr 04, 2008 | 5.242 | 5.329 | 5.199 | 5.220 | 377,155 | -0.05(-0.86%) |
Apr 03, 2008 | 5.297 | 5.297 | 5.183 | 5.266 | 715,580 | -0.03(-0.60%) |
Apr 02, 2008 | 5.268 | 5.425 | 5.210 | 5.297 | 789,281 | -0.02(-0.30%) |