Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 3.737 | 3.763 | 3.715 | 3.731 | 302,367 | +0.00(+0.08%) |
Jun 27, 2008 | 3.753 | 3.769 | 3.712 | 3.728 | 370,453 | -0.03(-0.92%) |
Jun 26, 2008 | 3.800 | 3.826 | 3.763 | 3.763 | 515,711 | -0.10(-2.53%) |
Jun 25, 2008 | 3.841 | 3.898 | 3.841 | 3.860 | 1,517,637 | +0.03(+0.66%) |
Jun 24, 2008 | 3.841 | 3.857 | 3.791 | 3.835 | 875,417 | -0.01(-0.33%) |
Jun 23, 2008 | 3.835 | 3.867 | 3.826 | 3.848 | 844,140 | +0.01(+0.16%) |
Jun 20, 2008 | 3.882 | 3.882 | 3.826 | 3.841 | 1,108,925 | -0.06(-1.66%) |
Jun 19, 2008 | 3.898 | 3.917 | 3.870 | 3.906 | 834,729 | +0.01(+0.13%) |
Jun 18, 2008 | 3.923 | 3.923 | 3.876 | 3.901 | 766,487 | -0.03(-0.88%) |
Jun 17, 2008 | 3.983 | 3.983 | 3.936 | 3.936 | 606,808 | -0.01(-0.24%) |
Jun 16, 2008 | 3.948 | 3.977 | 3.889 | 3.945 | 1,100,553 | -0.02(-0.48%) |
Jun 13, 2008 | 3.942 | 3.967 | 3.917 | 3.964 | 245,815 | +0.03(+0.88%) |
Jun 12, 2008 | 3.920 | 3.964 | 3.914 | 3.929 | 290,301 | +0.02(+0.41%) |
Jun 11, 2008 | 3.974 | 3.977 | 3.911 | 3.913 | 414,485 | -0.05(-1.28%) |
Jun 10, 2008 | 3.970 | 3.986 | 3.936 | 3.964 | 473,101 | -0.02(-0.47%) |
Jun 09, 2008 | 4.002 | 4.002 | 3.952 | 3.983 | 210,704 | +0.01(+0.32%) |
Jun 06, 2008 | 4.068 | 4.068 | 3.970 | 3.970 | 377,215 | -0.12(-2.85%) |
Jun 05, 2008 | 4.040 | 4.093 | 4.027 | 4.087 | 232,527 | +0.07(+1.72%) |
Jun 04, 2008 | 4.005 | 4.040 | 3.992 | 4.018 | 345,779 | +0.01(+0.24%) |
Jun 03, 2008 | 4.046 | 4.052 | 3.983 | 4.008 | 582,521 | -0.02(-0.55%) |
Jun 02, 2008 | 4.059 | 4.062 | 4.014 | 4.030 | 714,277 | -0.03(-0.70%) |
May 30, 2008 | 4.065 | 4.078 | 4.052 | 4.059 | 356,778 | +0.00(+0.08%) |
May 29, 2008 | 4.030 | 4.074 | 4.030 | 4.055 | 485,971 | +0.02(+0.47%) |
May 28, 2008 | 4.046 | 4.052 | 4.014 | 4.037 | 469,128 | +0.00(+0.08%) |
May 27, 2008 | 4.008 | 4.037 | 4.005 | 4.033 | 279,874 | +0.02(+0.55%) |
May 26, 2008 | 4.062 | 4.062 | 4.005 | 4.011 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.062 | 4.062 | 4.005 | 4.011 | 532,061 | -0.06(-1.39%) |
May 22, 2008 | 4.077 | 4.093 | 4.062 | 4.068 | 103,718 | +0.00(+0.00%) |
May 21, 2008 | 4.134 | 4.150 | 4.065 | 4.068 | 268,250 | -0.07(-1.67%) |
May 20, 2008 | 4.140 | 4.150 | 4.125 | 4.137 | 219,505 | -0.02(-0.53%) |
May 19, 2008 | 4.156 | 4.203 | 4.156 | 4.159 | 257,055 | +0.00(+0.00%) |
May 16, 2008 | 4.156 | 4.166 | 4.134 | 4.159 | 325,507 | -0.00(-0.08%) |
May 15, 2008 | 4.128 | 4.169 | 4.112 | 4.162 | 118,242 | +0.03(+0.76%) |
May 14, 2008 | 4.118 | 4.162 | 4.118 | 4.131 | 169,639 | +0.01(+0.23%) |
May 13, 2008 | 4.109 | 4.122 | 4.084 | 4.122 | 240,689 | +0.01(+0.23%) |
May 12, 2008 | 4.103 | 4.125 | 4.087 | 4.112 | 211,403 | +0.02(+0.54%) |
May 09, 2008 | 4.087 | 4.105 | 4.065 | 4.090 | 200,487 | -0.03(-0.76%) |
May 08, 2008 | 4.115 | 4.134 | 4.093 | 4.122 | 167,158 | +0.01(+0.33%) |
May 07, 2008 | 4.166 | 4.178 | 4.100 | 4.108 | 368,157 | -0.06(-1.38%) |
May 06, 2008 | 4.122 | 4.178 | 4.106 | 4.166 | 314,146 | +0.04(+0.99%) |
May 05, 2008 | 4.134 | 4.147 | 4.122 | 4.125 | 124,482 | -0.03(-0.76%) |
May 02, 2008 | 4.144 | 4.169 | 4.134 | 4.156 | 204,419 | +0.02(+0.53%) |
May 01, 2008 | 4.065 | 4.137 | 4.065 | 4.134 | 345,446 | +0.07(+1.63%) |
Apr 30, 2008 | 4.096 | 4.112 | 4.068 | 4.068 | 277,734 | -0.02(-0.54%) |
Apr 29, 2008 | 4.093 | 4.096 | 4.062 | 4.090 | 331,398 | -0.00(-0.09%) |
Apr 28, 2008 | 4.096 | 4.115 | 4.090 | 4.094 | 464,091 | -0.00(-0.06%) |
Apr 25, 2008 | 4.090 | 4.115 | 4.074 | 4.096 | 232,752 | +0.02(+0.54%) |
Apr 24, 2008 | 4.068 | 4.115 | 4.046 | 4.074 | 344,036 | +0.01(+0.15%) |
Apr 23, 2008 | 4.081 | 4.093 | 4.059 | 4.068 | 211,146 | -0.00(-0.07%) |
Apr 22, 2008 | 4.096 | 4.096 | 4.052 | 4.071 | 291,314 | -0.04(-1.00%) |
Apr 21, 2008 | 4.087 | 4.112 | 4.074 | 4.112 | 343,801 | +0.02(+0.38%) |
Apr 18, 2008 | 4.081 | 4.109 | 4.081 | 4.096 | 345,916 | +0.05(+1.32%) |
Apr 17, 2008 | 4.014 | 4.046 | 4.014 | 4.043 | 208,659 | +0.00(+0.00%) |
Apr 16, 2008 | 3.970 | 4.043 | 3.970 | 4.043 | 206,026 | +0.09(+2.23%) |
Apr 15, 2008 | 3.942 | 3.967 | 3.920 | 3.955 | 242,010 | +0.02(+0.48%) |
Apr 14, 2008 | 3.952 | 3.961 | 3.933 | 3.936 | 247,647 | -0.01(-0.24%) |
Apr 11, 2008 | 3.989 | 4.014 | 3.942 | 3.945 | 249,458 | -0.09(-2.11%) |
Apr 10, 2008 | 4.033 | 4.059 | 4.027 | 4.030 | 316,766 | -0.00(-0.08%) |
Apr 09, 2008 | 4.068 | 4.068 | 4.030 | 4.033 | 248,997 | -0.03(-0.85%) |
Apr 08, 2008 | 4.046 | 4.068 | 4.046 | 4.068 | 112,430 | -0.01(-0.23%) |
Apr 07, 2008 | 4.081 | 4.115 | 4.068 | 4.077 | 325,221 | +0.02(+0.47%) |
Apr 04, 2008 | 4.074 | 4.093 | 4.055 | 4.059 | 224,621 | -0.03(-0.69%) |
Apr 03, 2008 | 4.040 | 4.093 | 4.040 | 4.087 | 250,585 | +0.01(+0.31%) |
Apr 02, 2008 | 4.071 | 4.087 | 4.052 | 4.074 | 417,325 | +0.00(+0.00%) |