Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 3.064 | 3.123 | 3.041 | 3.120 | 229,740 | +0.05(+1.66%) |
Jun 27, 2008 | 3.096 | 3.096 | 3.013 | 3.069 | 487,524 | -0.05(-1.58%) |
Jun 26, 2008 | 3.184 | 3.184 | 3.091 | 3.118 | 292,727 | -0.07(-2.34%) |
Jun 25, 2008 | 3.042 | 3.209 | 3.042 | 3.193 | 542,866 | +0.14(+4.70%) |
Jun 24, 2008 | 3.066 | 3.080 | 3.037 | 3.050 | 199,006 | -0.00(-0.05%) |
Jun 23, 2008 | 3.043 | 3.086 | 3.037 | 3.051 | 232,711 | +0.01(+0.31%) |
Jun 20, 2008 | 3.072 | 3.086 | 3.008 | 3.042 | 531,922 | -0.03(-0.98%) |
Jun 19, 2008 | 3.182 | 3.182 | 3.040 | 3.072 | 97,565 | +0.02(+0.57%) |
Jun 18, 2008 | 3.048 | 3.069 | 3.024 | 3.055 | 436,467 | +0.01(+0.47%) |
Jun 17, 2008 | 3.040 | 3.069 | 3.008 | 3.040 | 307,905 | +0.00(+0.10%) |
Jun 16, 2008 | 3.064 | 3.069 | 3.001 | 3.037 | 629,462 | -0.01(-0.26%) |
Jun 13, 2008 | 3.067 | 3.067 | 3.020 | 3.045 | 163,322 | +0.01(+0.42%) |
Jun 12, 2008 | 3.037 | 3.056 | 3.028 | 3.032 | 216,201 | -0.02(-0.78%) |
Jun 11, 2008 | 3.053 | 3.069 | 3.024 | 3.056 | 154,753 | +0.01(+0.37%) |
Jun 10, 2008 | 3.029 | 3.055 | 3.024 | 3.045 | 209,435 | +0.02(+0.68%) |
Jun 09, 2008 | 3.056 | 3.067 | 2.954 | 3.024 | 316,016 | -0.02(-0.73%) |
Jun 06, 2008 | 2.989 | 3.083 | 2.989 | 3.047 | 145,857 | -0.00(-0.10%) |
Jun 05, 2008 | 3.141 | 3.144 | 3.037 | 3.050 | 353,785 | -0.08(-2.49%) |
Jun 04, 2008 | 3.088 | 3.134 | 3.072 | 3.128 | 160,602 | +0.05(+1.76%) |
Jun 03, 2008 | 2.985 | 3.120 | 2.985 | 3.074 | 308,144 | +0.08(+2.55%) |
Jun 02, 2008 | 3.024 | 3.040 | 2.961 | 2.997 | 296,264 | -0.00(-0.16%) |
May 30, 2008 | 3.000 | 3.039 | 2.977 | 3.002 | 1,175,476 | +0.01(+0.43%) |
May 29, 2008 | 2.993 | 3.021 | 2.945 | 2.989 | 431,844 | -0.02(-0.79%) |
May 28, 2008 | 3.129 | 3.131 | 2.918 | 3.013 | 1,456,153 | -0.12(-3.76%) |
May 27, 2008 | 3.284 | 3.295 | 3.112 | 3.131 | 881,253 | -0.09(-2.67%) |
May 26, 2008 | 3.262 | 3.263 | 3.209 | 3.217 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.262 | 3.263 | 3.209 | 3.217 | 489,673 | -0.04(-1.17%) |
May 22, 2008 | 3.247 | 3.263 | 3.215 | 3.255 | 288,825 | +0.00(+0.00%) |
May 21, 2008 | 3.255 | 3.262 | 3.215 | 3.255 | 289,140 | +0.03(+0.89%) |
May 20, 2008 | 3.277 | 3.287 | 3.188 | 3.226 | 492,431 | +0.03(+0.85%) |
May 19, 2008 | 3.223 | 3.327 | 3.185 | 3.199 | 704,065 | +0.01(+0.20%) |
May 16, 2008 | 3.199 | 3.244 | 3.184 | 3.193 | 623,689 | -0.01(-0.20%) |
May 15, 2008 | 3.203 | 3.263 | 3.190 | 3.199 | 430,524 | +0.01(+0.45%) |
May 14, 2008 | 3.242 | 3.266 | 3.184 | 3.185 | 1,237,740 | -0.06(-1.77%) |
May 13, 2008 | 3.239 | 3.300 | 3.236 | 3.242 | 1,071,320 | +0.01(+0.20%) |
May 12, 2008 | 3.287 | 3.300 | 3.234 | 3.236 | 440,840 | -0.03(-0.83%) |
May 09, 2008 | 3.263 | 3.343 | 3.231 | 3.263 | 181,441 | -0.01(-0.44%) |
May 08, 2008 | 3.188 | 3.304 | 3.184 | 3.277 | 675,022 | +0.09(+2.69%) |
May 07, 2008 | 3.187 | 3.230 | 3.187 | 3.191 | 1,668,994 | -0.01(-0.30%) |
May 06, 2008 | 3.184 | 3.263 | 3.184 | 3.201 | 918,219 | +0.00(+0.15%) |
May 05, 2008 | 3.199 | 3.297 | 3.168 | 3.196 | 933,183 | -0.02(-0.74%) |
May 02, 2008 | 3.311 | 3.311 | 3.199 | 3.220 | 547,452 | -0.01(-0.33%) |
May 01, 2008 | 3.187 | 3.303 | 3.187 | 3.231 | 894,980 | +0.07(+2.14%) |
Apr 30, 2008 | 3.120 | 3.198 | 3.120 | 3.163 | 611,922 | +0.03(+0.86%) |
Apr 29, 2008 | 3.152 | 3.152 | 3.096 | 3.136 | 767,888 | +0.06(+1.81%) |
Apr 28, 2008 | 3.024 | 3.118 | 3.005 | 3.080 | 1,322,797 | +0.13(+4.48%) |
Apr 25, 2008 | 2.825 | 2.961 | 2.817 | 2.948 | 491,105 | +0.14(+5.11%) |
Apr 24, 2008 | 2.878 | 2.881 | 2.801 | 2.805 | 226,335 | -0.03(-1.07%) |
Apr 23, 2008 | 2.881 | 2.897 | 2.817 | 2.835 | 179,500 | -0.03(-0.95%) |
Apr 22, 2008 | 2.910 | 2.943 | 2.849 | 2.862 | 625,027 | -0.04(-1.48%) |
Apr 21, 2008 | 2.905 | 2.945 | 2.860 | 2.905 | 755,185 | +0.00(+0.16%) |
Apr 18, 2008 | 2.889 | 2.905 | 2.865 | 2.900 | 209,806 | +0.04(+1.56%) |
Apr 17, 2008 | 2.865 | 2.889 | 2.833 | 2.856 | 157,254 | -0.02(-0.55%) |
Apr 16, 2008 | 2.894 | 2.905 | 2.857 | 2.872 | 205,885 | +0.05(+1.92%) |
Apr 15, 2008 | 2.809 | 2.865 | 2.786 | 2.817 | 180,800 | -0.01(-0.28%) |
Apr 14, 2008 | 2.905 | 2.905 | 2.786 | 2.825 | 310,877 | -0.05(-1.72%) |
Apr 11, 2008 | 2.897 | 2.990 | 2.857 | 2.875 | 238,749 | -0.01(-0.50%) |
Apr 10, 2008 | 2.841 | 2.897 | 2.825 | 2.889 | 245,219 | +0.03(+0.95%) |
Apr 09, 2008 | 2.985 | 2.985 | 2.835 | 2.862 | 358,409 | -0.04(-1.43%) |
Apr 08, 2008 | 2.961 | 2.967 | 2.865 | 2.903 | 280,822 | -0.05(-1.83%) |
Apr 07, 2008 | 2.943 | 2.973 | 2.897 | 2.957 | 434,966 | +0.07(+2.37%) |
Apr 04, 2008 | 2.905 | 2.905 | 2.883 | 2.889 | 251,627 | -0.02(-0.55%) |
Apr 03, 2008 | 2.865 | 2.905 | 2.865 | 2.905 | 256,132 | +0.04(+1.39%) |
Apr 02, 2008 | 2.865 | 2.908 | 2.865 | 2.865 | 408,775 | +0.02(+0.61%) |