Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 3.030 | 3.230 | 3.030 | 3.100 | 43,726 | -0.01(-0.32%) |
Jun 27, 2008 | 3.160 | 3.180 | 3.110 | 3.110 | 19,793 | -0.08(-2.51%) |
Jun 26, 2008 | 3.240 | 3.240 | 3.100 | 3.190 | 16,757 | +0.00(+0.00%) |
Jun 25, 2008 | 3.300 | 3.520 | 3.170 | 3.190 | 105,738 | -0.14(-4.20%) |
Jun 24, 2008 | 3.600 | 3.710 | 3.330 | 3.330 | 150,325 | -0.34(-9.26%) |
Jun 23, 2008 | 3.700 | 3.700 | 3.640 | 3.670 | 19,719 | -0.01(-0.27%) |
Jun 20, 2008 | 3.530 | 3.680 | 3.430 | 3.680 | 116,938 | +0.16(+4.55%) |
Jun 19, 2008 | 3.520 | 3.580 | 3.400 | 3.520 | 72,756 | +0.06(+1.73%) |
Jun 18, 2008 | 3.490 | 3.690 | 3.380 | 3.460 | 113,686 | +0.01(+0.29%) |
Jun 17, 2008 | 3.380 | 3.590 | 3.380 | 3.450 | 85,155 | +0.04(+1.17%) |
Jun 16, 2008 | 3.490 | 3.640 | 3.380 | 3.410 | 122,768 | -0.13(-3.67%) |
Jun 13, 2008 | 3.690 | 3.890 | 3.510 | 3.540 | 181,868 | -0.09(-2.48%) |
Jun 12, 2008 | 3.380 | 3.720 | 3.150 | 3.630 | 384,726 | +0.32(+9.67%) |
Jun 11, 2008 | 3.150 | 3.310 | 3.150 | 3.310 | 48,244 | +0.21(+6.77%) |
Jun 10, 2008 | 3.120 | 3.130 | 3.070 | 3.100 | 84,892 | +0.01(+0.32%) |
Jun 09, 2008 | 3.060 | 3.140 | 2.960 | 3.090 | 50,633 | +0.08(+2.66%) |
Jun 06, 2008 | 2.980 | 3.040 | 2.940 | 3.010 | 48,315 | +0.02(+0.67%) |
Jun 05, 2008 | 3.160 | 3.170 | 2.620 | 2.990 | 190,556 | -0.12(-3.86%) |
Jun 04, 2008 | 3.220 | 3.290 | 3.000 | 3.110 | 69,384 | -0.07(-2.20%) |
Jun 03, 2008 | 3.140 | 3.260 | 2.920 | 3.180 | 70,342 | +0.13(+4.26%) |
Jun 02, 2008 | 3.330 | 3.380 | 2.540 | 3.050 | 160,354 | -0.30(-8.96%) |
May 30, 2008 | 3.450 | 3.450 | 3.290 | 3.350 | 118,079 | -0.07(-2.05%) |
May 29, 2008 | 3.380 | 3.430 | 3.350 | 3.420 | 59,000 | +0.05(+1.48%) |
May 28, 2008 | 3.460 | 3.480 | 3.350 | 3.370 | 245,774 | -0.05(-1.46%) |
May 27, 2008 | 3.340 | 3.480 | 3.260 | 3.420 | 411,784 | +0.13(+3.95%) |
May 26, 2008 | 3.440 | 3.480 | 3.290 | 3.290 | 84,084 | +0.00(+0.00%) |
May 23, 2008 | 3.440 | 3.480 | 3.290 | 3.290 | 84,084 | -0.13(-3.80%) |
May 22, 2008 | 3.150 | 3.450 | 3.140 | 3.420 | 88,303 | +0.24(+7.55%) |
May 21, 2008 | 3.240 | 3.250 | 3.070 | 3.180 | 67,501 | +0.03(+0.95%) |
May 20, 2008 | 2.990 | 3.150 | 2.927 | 3.150 | 440,651 | +0.21(+7.14%) |
May 19, 2008 | 2.900 | 2.990 | 2.860 | 2.940 | 69,159 | +0.01(+0.34%) |
May 16, 2008 | 2.950 | 2.990 | 2.870 | 2.930 | 103,820 | +0.02(+0.69%) |
May 15, 2008 | 2.870 | 3.020 | 2.830 | 2.910 | 146,701 | +0.01(+0.34%) |
May 14, 2008 | 2.900 | 2.980 | 2.849 | 2.900 | 35,950 | +0.03(+1.05%) |
May 13, 2008 | 2.820 | 3.040 | 2.760 | 2.870 | 53,475 | +0.02(+0.70%) |
May 12, 2008 | 2.670 | 3.000 | 2.610 | 2.850 | 70,640 | +0.15(+5.56%) |
May 09, 2008 | 2.440 | 2.800 | 2.390 | 2.700 | 77,205 | +0.25(+10.20%) |
May 08, 2008 | 2.380 | 2.460 | 2.300 | 2.450 | 107,000 | +0.04(+1.66%) |
May 07, 2008 | 2.820 | 2.820 | 2.370 | 2.410 | 111,287 | -0.27(-10.07%) |
May 06, 2008 | 2.670 | 2.830 | 2.490 | 2.680 | 44,502 | +0.06(+2.29%) |
May 05, 2008 | 2.560 | 2.650 | 2.520 | 2.620 | 50,147 | +0.10(+3.97%) |
May 02, 2008 | 2.400 | 2.550 | 2.390 | 2.520 | 47,154 | +0.14(+5.88%) |
May 01, 2008 | 2.410 | 2.480 | 2.300 | 2.380 | 46,474 | +0.03(+1.28%) |
Apr 30, 2008 | 2.340 | 2.370 | 2.260 | 2.350 | 39,346 | +0.05(+2.17%) |
Apr 29, 2008 | 2.290 | 2.350 | 2.270 | 2.300 | 26,500 | +0.00(+0.00%) |
Apr 28, 2008 | 2.300 | 2.360 | 2.260 | 2.300 | 19,028 | -0.03(-1.29%) |
Apr 25, 2008 | 2.330 | 2.350 | 2.300 | 2.330 | 16,378 | -0.03(-1.27%) |
Apr 24, 2008 | 2.370 | 2.410 | 2.360 | 2.360 | 26,500 | -0.04(-1.67%) |
Apr 23, 2008 | 2.300 | 2.400 | 2.300 | 2.400 | 43,299 | +0.09(+3.90%) |
Apr 22, 2008 | 2.330 | 2.340 | 2.270 | 2.310 | 23,908 | -0.06(-2.53%) |
Apr 21, 2008 | 2.400 | 2.400 | 2.350 | 2.370 | 24,770 | -0.02(-0.84%) |
Apr 18, 2008 | 2.400 | 2.400 | 2.308 | 2.390 | 18,725 | -0.01(-0.42%) |
Apr 17, 2008 | 2.400 | 2.490 | 2.300 | 2.400 | 63,125 | -0.03(-1.23%) |
Apr 16, 2008 | 2.520 | 2.520 | 2.370 | 2.430 | 29,590 | -0.10(-3.95%) |
Apr 15, 2008 | 2.560 | 2.560 | 2.300 | 2.530 | 47,215 | -0.01(-0.39%) |
Apr 14, 2008 | 2.650 | 2.680 | 2.500 | 2.540 | 28,199 | -0.10(-3.79%) |
Apr 11, 2008 | 2.750 | 2.780 | 2.640 | 2.640 | 31,026 | -0.14(-5.04%) |
Apr 10, 2008 | 2.840 | 2.850 | 2.710 | 2.780 | 92,286 | -0.07(-2.46%) |
Apr 09, 2008 | 2.780 | 2.850 | 2.780 | 2.850 | 162,294 | +0.10(+3.64%) |
Apr 08, 2008 | 2.950 | 2.950 | 2.700 | 2.750 | 144,197 | -0.15(-5.17%) |
Apr 07, 2008 | 2.710 | 3.000 | 2.610 | 2.900 | 469,873 | +0.41(+16.47%) |
Apr 04, 2008 | 2.460 | 2.500 | 2.450 | 2.490 | 22,102 | +0.01(+0.40%) |
Apr 03, 2008 | 2.540 | 2.540 | 2.400 | 2.480 | 33,600 | -0.04(-1.59%) |
Apr 02, 2008 | 2.450 | 2.580 | 2.390 | 2.520 | 149,434 | +0.07(+2.86%) |