Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 4.443 | 4.483 | 4.410 | 4.448 | 958,478 | +0.03(+0.59%) |
Jun 27, 2008 | 4.420 | 4.481 | 4.373 | 4.422 | 980,325 | -0.03(-0.63%) |
Jun 26, 2008 | 4.420 | 4.453 | 4.352 | 4.450 | 1,112,297 | -0.01(-0.32%) |
Jun 25, 2008 | 4.465 | 4.488 | 4.427 | 4.465 | 1,242,076 | +0.03(+0.58%) |
Jun 24, 2008 | 4.467 | 4.467 | 4.415 | 4.439 | 839,425 | -0.02(-0.42%) |
Jun 23, 2008 | 4.436 | 4.469 | 4.396 | 4.457 | 942,025 | +0.02(+0.37%) |
Jun 20, 2008 | 4.385 | 4.457 | 4.333 | 4.441 | 1,143,982 | +0.04(+1.02%) |
Jun 19, 2008 | 4.427 | 4.443 | 4.392 | 4.396 | 1,081,046 | -0.05(-1.11%) |
Jun 18, 2008 | 4.483 | 4.493 | 4.429 | 4.446 | 861,064 | -0.03(-0.74%) |
Jun 17, 2008 | 4.502 | 4.509 | 4.469 | 4.479 | 774,240 | -0.02(-0.54%) |
Jun 16, 2008 | 4.526 | 4.526 | 4.474 | 4.503 | 673,911 | -0.01(-0.14%) |
Jun 13, 2008 | 4.481 | 4.540 | 4.472 | 4.509 | 701,318 | +0.04(+0.79%) |
Jun 12, 2008 | 4.427 | 4.501 | 4.427 | 4.474 | 804,616 | +0.05(+1.06%) |
Jun 11, 2008 | 4.490 | 4.490 | 4.427 | 4.427 | 650,716 | -0.07(-1.47%) |
Jun 10, 2008 | 4.479 | 4.495 | 4.446 | 4.493 | 700,217 | +0.02(+0.53%) |
Jun 09, 2008 | 4.460 | 4.479 | 4.441 | 4.469 | 490,409 | +0.03(+0.66%) |
Jun 06, 2008 | 4.476 | 4.488 | 4.422 | 4.440 | 781,591 | -0.07(-1.64%) |
Jun 05, 2008 | 4.462 | 4.540 | 4.462 | 4.514 | 623,792 | +0.05(+1.11%) |
Jun 04, 2008 | 4.526 | 4.526 | 4.455 | 4.465 | 874,876 | -0.07(-1.61%) |
Jun 03, 2008 | 4.460 | 4.537 | 4.446 | 4.537 | 745,727 | +0.08(+1.69%) |
Jun 02, 2008 | 4.502 | 4.502 | 4.427 | 4.462 | 541,339 | -0.05(-1.20%) |
May 30, 2008 | 4.432 | 4.528 | 4.410 | 4.516 | 894,258 | +0.08(+1.75%) |
May 29, 2008 | 4.460 | 4.460 | 4.427 | 4.439 | 777,123 | -0.03(-0.68%) |
May 28, 2008 | 4.455 | 4.479 | 4.413 | 4.469 | 791,883 | +0.04(+1.01%) |
May 27, 2008 | 4.399 | 4.436 | 4.387 | 4.425 | 903,692 | +0.01(+0.16%) |
May 26, 2008 | 4.406 | 4.434 | 4.378 | 4.418 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.406 | 4.434 | 4.378 | 4.418 | 583,805 | -0.01(-0.16%) |
May 22, 2008 | 4.368 | 4.425 | 4.366 | 4.425 | 684,870 | +0.07(+1.57%) |
May 21, 2008 | 4.422 | 4.441 | 4.356 | 4.356 | 1,020,240 | -0.04(-1.02%) |
May 20, 2008 | 4.401 | 4.422 | 4.378 | 4.401 | 636,470 | -0.01(-0.27%) |
May 19, 2008 | 4.425 | 4.439 | 4.403 | 4.413 | 784,091 | -0.03(-0.64%) |
May 16, 2008 | 4.436 | 4.453 | 4.415 | 4.441 | 414,502 | +0.02(+0.37%) |
May 15, 2008 | 4.439 | 4.439 | 4.399 | 4.425 | 517,217 | +0.02(+0.43%) |
May 14, 2008 | 4.446 | 4.446 | 4.401 | 4.406 | 645,907 | -0.04(-0.90%) |
May 13, 2008 | 4.425 | 4.446 | 4.373 | 4.446 | 775,784 | +0.01(+0.32%) |
May 12, 2008 | 4.483 | 4.486 | 4.432 | 4.432 | 547,474 | -0.02(-0.54%) |
May 09, 2008 | 4.472 | 4.474 | 4.420 | 4.456 | 328,512 | -0.01(-0.31%) |
May 08, 2008 | 4.474 | 4.490 | 4.436 | 4.469 | 507,099 | -0.02(-0.52%) |
May 07, 2008 | 4.455 | 4.493 | 4.441 | 4.493 | 743,036 | +0.02(+0.53%) |
May 06, 2008 | 4.406 | 4.469 | 4.406 | 4.469 | 702,407 | +0.02(+0.53%) |
May 05, 2008 | 4.410 | 4.446 | 4.363 | 4.446 | 822,140 | +0.04(+0.91%) |
May 02, 2008 | 4.460 | 4.505 | 4.406 | 4.406 | 915,986 | -0.06(-1.42%) |
May 01, 2008 | 4.427 | 4.494 | 4.403 | 4.469 | 2,083,997 | +0.04(+0.96%) |
Apr 30, 2008 | 4.443 | 4.450 | 4.396 | 4.427 | 816,868 | -0.04(-0.90%) |
Apr 29, 2008 | 4.399 | 4.467 | 4.356 | 4.467 | 783,036 | +0.07(+1.55%) |
Apr 28, 2008 | 4.387 | 4.406 | 4.352 | 4.399 | 700,830 | +0.02(+0.54%) |
Apr 25, 2008 | 4.418 | 4.429 | 4.356 | 4.375 | 947,208 | -0.01(-0.31%) |
Apr 24, 2008 | 4.361 | 4.396 | 4.316 | 4.389 | 883,426 | +0.04(+0.96%) |
Apr 23, 2008 | 4.366 | 4.410 | 4.335 | 4.347 | 712,372 | -0.01(-0.22%) |
Apr 22, 2008 | 4.359 | 4.392 | 4.312 | 4.356 | 721,287 | +0.02(+0.43%) |
Apr 21, 2008 | 4.338 | 4.385 | 4.298 | 4.338 | 744,788 | -0.11(-2.38%) |
Apr 18, 2008 | 4.403 | 4.443 | 4.403 | 4.443 | 734,376 | +0.03(+0.75%) |
Apr 17, 2008 | 4.366 | 4.442 | 4.360 | 4.410 | 819,504 | +0.01(+0.28%) |
Apr 16, 2008 | 4.314 | 4.427 | 4.307 | 4.398 | 781,238 | +0.10(+2.29%) |
Apr 15, 2008 | 4.293 | 4.330 | 4.281 | 4.300 | 524,164 | +0.02(+0.38%) |
Apr 14, 2008 | 4.295 | 4.333 | 4.272 | 4.283 | 506,215 | -0.02(-0.55%) |
Apr 11, 2008 | 4.338 | 4.338 | 4.267 | 4.307 | 678,277 | +0.00(+0.00%) |
Apr 10, 2008 | 4.347 | 4.408 | 4.293 | 4.307 | 814,330 | -0.02(-0.54%) |
Apr 09, 2008 | 4.305 | 4.342 | 4.283 | 4.330 | 630,675 | +0.02(+0.44%) |
Apr 08, 2008 | 4.340 | 4.373 | 4.295 | 4.312 | 689,428 | -0.04(-1.03%) |
Apr 07, 2008 | 4.408 | 4.408 | 4.314 | 4.356 | 895,763 | -0.05(-1.07%) |
Apr 04, 2008 | 4.354 | 4.403 | 4.316 | 4.403 | 588,579 | +0.05(+1.19%) |
Apr 03, 2008 | 4.274 | 4.375 | 4.274 | 4.352 | 632,631 | +0.04(+0.98%) |
Apr 02, 2008 | 4.359 | 4.387 | 4.293 | 4.309 | 800,938 | -0.07(-1.51%) |