Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 3.180 | 3.180 | 3.120 | 3.150 | 14,240 | -0.04(-1.25%) |
Jun 27, 2008 | 3.170 | 3.270 | 3.090 | 3.190 | 36,500 | -0.06(-1.85%) |
Jun 26, 2008 | 3.280 | 3.280 | 3.100 | 3.250 | 11,533 | -0.10(-2.99%) |
Jun 25, 2008 | 3.280 | 3.350 | 3.260 | 3.350 | 44,520 | -0.02(-0.59%) |
Jun 24, 2008 | 3.370 | 3.370 | 3.370 | 3.370 | 0 | +0.00(+0.00%) |
Jun 23, 2008 | 3.300 | 3.370 | 3.300 | 3.370 | 17,854 | +0.02(+0.60%) |
Jun 20, 2008 | 3.300 | 3.370 | 3.300 | 3.350 | 5,200 | +0.02(+0.56%) |
Jun 19, 2008 | 3.350 | 3.350 | 3.320 | 3.331 | 4,680 | +0.07(+2.19%) |
Jun 18, 2008 | 3.490 | 3.490 | 3.260 | 3.260 | 21,050 | -0.19(-5.51%) |
Jun 17, 2008 | 3.480 | 3.490 | 3.450 | 3.450 | 1,200 | -0.03(-0.86%) |
Jun 16, 2008 | 3.480 | 3.480 | 3.450 | 3.480 | 2,900 | +0.03(+0.87%) |
Jun 13, 2008 | 3.410 | 3.470 | 3.330 | 3.450 | 1,700 | -0.09(-2.54%) |
Jun 12, 2008 | 3.640 | 3.680 | 3.430 | 3.540 | 2,100 | -0.05(-1.39%) |
Jun 11, 2008 | 3.510 | 3.630 | 3.470 | 3.590 | 9,572 | +0.08(+2.28%) |
Jun 10, 2008 | 3.500 | 3.510 | 3.500 | 3.510 | 6,100 | -0.02(-0.57%) |
Jun 09, 2008 | 3.620 | 3.620 | 3.510 | 3.530 | 27,650 | -0.18(-4.85%) |
Jun 06, 2008 | 3.610 | 3.710 | 3.610 | 3.710 | 500 | +0.11(+3.06%) |
Jun 05, 2008 | 3.680 | 3.700 | 3.590 | 3.600 | 18,600 | -0.04(-1.21%) |
Jun 04, 2008 | 3.660 | 3.690 | 3.644 | 3.644 | 3,900 | -0.05(-1.25%) |
Jun 03, 2008 | 3.550 | 3.700 | 3.500 | 3.690 | 21,468 | +0.06(+1.65%) |
Jun 02, 2008 | 3.620 | 3.690 | 3.620 | 3.630 | 5,500 | +0.03(+0.83%) |
May 30, 2008 | 3.610 | 3.710 | 3.600 | 3.600 | 8,700 | +0.00(+0.00%) |
May 29, 2008 | 3.750 | 3.750 | 3.570 | 3.600 | 10,600 | -0.11(-2.96%) |
May 28, 2008 | 3.630 | 3.710 | 3.620 | 3.710 | 6,300 | -0.02(-0.54%) |
May 27, 2008 | 3.670 | 3.740 | 3.620 | 3.730 | 7,100 | +0.08(+2.19%) |
May 26, 2008 | 3.620 | 3.660 | 3.600 | 3.650 | 4,178 | +0.00(+0.00%) |
May 23, 2008 | 3.620 | 3.660 | 3.600 | 3.650 | 4,178 | +0.02(+0.55%) |
May 22, 2008 | 3.800 | 3.800 | 3.620 | 3.630 | 3,100 | +0.01(+0.28%) |
May 21, 2008 | 3.570 | 3.850 | 3.570 | 3.620 | 4,400 | -0.13(-3.47%) |
May 20, 2008 | 3.700 | 3.810 | 3.636 | 3.750 | 6,400 | +0.01(+0.27%) |
May 19, 2008 | 3.760 | 3.760 | 3.530 | 3.740 | 28,038 | +0.03(+0.81%) |
May 16, 2008 | 3.750 | 3.850 | 3.710 | 3.710 | 9,425 | -0.02(-0.54%) |
May 15, 2008 | 3.782 | 3.830 | 3.730 | 3.730 | 5,550 | +0.00(+0.00%) |
May 14, 2008 | 3.880 | 3.880 | 3.690 | 3.730 | 2,761 | -0.06(-1.58%) |
May 13, 2008 | 4.080 | 4.410 | 3.790 | 3.790 | 45,554 | -0.10(-2.57%) |
May 12, 2008 | 3.960 | 3.960 | 3.860 | 3.890 | 7,800 | -0.11(-2.75%) |
May 09, 2008 | 3.800 | 4.000 | 3.800 | 4.000 | 3,170 | +0.06(+1.52%) |
May 08, 2008 | 3.950 | 3.950 | 3.920 | 3.940 | 2,932 | +0.02(+0.51%) |
May 07, 2008 | 3.800 | 3.930 | 3.690 | 3.920 | 11,700 | -0.04(-1.01%) |
May 06, 2008 | 3.810 | 3.980 | 3.810 | 3.960 | 7,800 | +0.15(+3.94%) |
May 05, 2008 | 3.950 | 3.960 | 3.810 | 3.810 | 1,700 | -0.19(-4.75%) |
May 02, 2008 | 3.900 | 4.000 | 3.870 | 4.000 | 4,700 | +0.05(+1.26%) |
May 01, 2008 | 3.770 | 3.959 | 3.770 | 3.950 | 5,673 | +0.16(+4.22%) |
Apr 30, 2008 | 3.840 | 3.960 | 3.790 | 3.790 | 6,666 | +0.01(+0.26%) |
Apr 29, 2008 | 3.840 | 3.990 | 3.710 | 3.780 | 7,700 | -0.12(-3.08%) |
Apr 28, 2008 | 4.000 | 4.030 | 3.900 | 3.900 | 8,538 | -0.10(-2.50%) |
Apr 25, 2008 | 4.000 | 4.070 | 3.820 | 4.000 | 3,076 | -0.02(-0.42%) |
Apr 24, 2008 | 3.810 | 4.017 | 3.810 | 4.017 | 2,909 | +0.19(+4.88%) |
Apr 23, 2008 | 4.110 | 4.150 | 3.820 | 3.830 | 5,201 | -0.28(-6.81%) |
Apr 22, 2008 | 4.110 | 4.200 | 4.110 | 4.110 | 4,000 | -0.11(-2.61%) |
Apr 21, 2008 | 4.210 | 4.220 | 4.110 | 4.220 | 4,199 | -0.01(-0.24%) |
Apr 18, 2008 | 4.100 | 4.230 | 4.100 | 4.230 | 2,200 | +0.14(+3.42%) |
Apr 17, 2008 | 3.850 | 4.180 | 3.710 | 4.090 | 16,507 | +0.25(+6.51%) |
Apr 16, 2008 | 3.750 | 3.880 | 3.700 | 3.840 | 28,672 | +0.14(+3.79%) |
Apr 15, 2008 | 3.710 | 3.770 | 3.700 | 3.700 | 2,100 | -0.02(-0.46%) |
Apr 14, 2008 | 3.700 | 3.770 | 3.700 | 3.717 | 9,117 | +0.02(+0.46%) |
Apr 11, 2008 | 3.700 | 3.700 | 3.600 | 3.700 | 8,575 | +0.00(+0.00%) |
Apr 10, 2008 | 3.670 | 3.750 | 3.640 | 3.700 | 10,747 | +0.04(+1.09%) |
Apr 09, 2008 | 3.810 | 3.820 | 3.650 | 3.660 | 13,728 | -0.06(-1.61%) |
Apr 08, 2008 | 3.800 | 3.800 | 3.710 | 3.720 | 8,000 | -0.09(-2.36%) |
Apr 07, 2008 | 3.800 | 3.880 | 3.610 | 3.810 | 4,200 | -0.01(-0.26%) |
Apr 04, 2008 | 3.600 | 3.880 | 3.600 | 3.820 | 17,108 | +0.29(+8.22%) |
Apr 03, 2008 | 3.900 | 3.960 | 3.410 | 3.530 | 23,399 | -0.30(-7.83%) |
Apr 02, 2008 | 3.780 | 3.990 | 3.770 | 3.830 | 9,465 | -0.07(-1.79%) |