Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 3.650 | 3.650 | 3.580 | 3.620 | 12,869 | -0.01(-0.28%) |
Jun 27, 2008 | 3.630 | 3.630 | 3.580 | 3.630 | 3,705 | +0.07(+1.97%) |
Jun 26, 2008 | 3.630 | 3.630 | 3.520 | 3.560 | 9,427 | -0.19(-5.07%) |
Jun 25, 2008 | 3.690 | 3.760 | 3.690 | 3.750 | 6,198 | +0.08(+2.18%) |
Jun 24, 2008 | 3.800 | 3.800 | 3.650 | 3.670 | 719,903 | -0.02(-0.54%) |
Jun 23, 2008 | 3.660 | 3.750 | 3.620 | 3.690 | 19,903 | +0.07(+1.93%) |
Jun 20, 2008 | 3.720 | 3.720 | 3.610 | 3.620 | 137,536 | -0.10(-2.69%) |
Jun 19, 2008 | 3.930 | 3.930 | 3.650 | 3.720 | 15,604 | -0.18(-4.62%) |
Jun 18, 2008 | 3.780 | 3.990 | 3.780 | 3.900 | 13,700 | +0.11(+2.90%) |
Jun 17, 2008 | 3.700 | 3.790 | 3.700 | 3.790 | 10,613 | +0.12(+3.27%) |
Jun 16, 2008 | 3.680 | 3.700 | 3.650 | 3.670 | 39,402 | +0.01(+0.27%) |
Jun 13, 2008 | 3.670 | 3.710 | 3.650 | 3.660 | 12,200 | +0.02(+0.55%) |
Jun 12, 2008 | 3.710 | 3.730 | 3.620 | 3.640 | 47,950 | -0.05(-1.36%) |
Jun 11, 2008 | 3.710 | 3.740 | 3.650 | 3.690 | 17,292 | +0.01(+0.27%) |
Jun 10, 2008 | 3.650 | 3.690 | 3.650 | 3.680 | 17,400 | +0.03(+0.82%) |
Jun 09, 2008 | 3.700 | 3.730 | 3.650 | 3.650 | 8,833 | -0.05(-1.35%) |
Jun 06, 2008 | 3.630 | 3.740 | 3.610 | 3.700 | 5,125 | -0.02(-0.54%) |
Jun 05, 2008 | 3.770 | 3.780 | 3.710 | 3.720 | 31,081 | +0.11(+3.05%) |
Jun 04, 2008 | 3.490 | 3.610 | 3.490 | 3.610 | 1,200 | +0.03(+0.84%) |
Jun 03, 2008 | 3.500 | 4.000 | 3.500 | 3.580 | 16,310 | +0.13(+3.77%) |
Jun 02, 2008 | 3.830 | 3.940 | 3.260 | 3.450 | 45,809 | -0.26(-7.01%) |
May 30, 2008 | 3.280 | 3.710 | 3.210 | 3.710 | 63,929 | +0.51(+15.94%) |
May 29, 2008 | 3.210 | 3.320 | 3.200 | 3.200 | 13,113 | -0.12(-3.61%) |
May 28, 2008 | 3.180 | 3.500 | 3.180 | 3.320 | 19,180 | +0.15(+4.73%) |
May 27, 2008 | 3.280 | 3.460 | 3.150 | 3.170 | 11,584 | -0.05(-1.55%) |
May 26, 2008 | 3.300 | 3.300 | 3.200 | 3.220 | 6,500 | +0.00(+0.00%) |
May 23, 2008 | 3.300 | 3.300 | 3.200 | 3.220 | 6,500 | -0.07(-2.13%) |
May 22, 2008 | 3.360 | 3.400 | 3.290 | 3.290 | 7,494 | +0.00(+0.00%) |
May 21, 2008 | 3.400 | 3.410 | 3.260 | 3.290 | 6,974 | -0.13(-3.80%) |
May 20, 2008 | 3.570 | 3.570 | 3.330 | 3.420 | 66,350 | -0.28(-7.57%) |
May 19, 2008 | 3.970 | 3.970 | 3.670 | 3.700 | 8,278 | -0.12(-3.14%) |
May 16, 2008 | 3.690 | 3.940 | 3.680 | 3.820 | 10,267 | +0.10(+2.69%) |
May 15, 2008 | 3.540 | 3.720 | 3.540 | 3.720 | 109,915 | +0.08(+2.20%) |
May 14, 2008 | 3.640 | 3.640 | 3.522 | 3.640 | 11,605 | +0.06(+1.68%) |
May 13, 2008 | 3.630 | 3.630 | 3.530 | 3.580 | 15,100 | -0.03(-0.83%) |
May 12, 2008 | 3.415 | 3.610 | 3.415 | 3.610 | 7,000 | +0.17(+4.94%) |
May 09, 2008 | 3.250 | 3.500 | 3.200 | 3.440 | 13,508 | +0.24(+7.50%) |
May 08, 2008 | 3.320 | 3.320 | 3.200 | 3.200 | 19,597 | -0.18(-5.33%) |
May 07, 2008 | 3.320 | 3.437 | 3.260 | 3.380 | 15,777 | +0.11(+3.36%) |
May 06, 2008 | 3.080 | 3.300 | 3.080 | 3.270 | 10,203 | +0.22(+7.21%) |
May 05, 2008 | 3.100 | 3.180 | 3.010 | 3.050 | 21,882 | -0.01(-0.33%) |
May 02, 2008 | 3.270 | 3.310 | 3.050 | 3.060 | 13,400 | -0.12(-3.77%) |
May 01, 2008 | 3.480 | 3.510 | 3.110 | 3.180 | 22,280 | -0.31(-8.88%) |
Apr 30, 2008 | 3.360 | 3.510 | 3.360 | 3.490 | 21,566 | +0.17(+5.12%) |
Apr 29, 2008 | 3.195 | 3.320 | 3.050 | 3.320 | 26,051 | +0.16(+5.06%) |
Apr 28, 2008 | 3.240 | 3.250 | 3.050 | 3.160 | 30,490 | -0.13(-3.95%) |
Apr 25, 2008 | 3.450 | 3.450 | 3.240 | 3.290 | 12,045 | -0.15(-4.36%) |
Apr 24, 2008 | 3.100 | 3.620 | 3.100 | 3.440 | 23,182 | +0.38(+12.42%) |
Apr 23, 2008 | 3.510 | 3.514 | 3.020 | 3.060 | 55,848 | -0.39(-11.30%) |
Apr 22, 2008 | 3.630 | 3.680 | 3.380 | 3.450 | 22,667 | -0.23(-6.25%) |
Apr 21, 2008 | 3.970 | 3.970 | 3.650 | 3.680 | 9,886 | -0.33(-8.23%) |
Apr 18, 2008 | 3.550 | 4.020 | 3.510 | 4.010 | 36,536 | +0.54(+15.57%) |
Apr 17, 2008 | 3.970 | 3.980 | 3.470 | 3.470 | 16,980 | -0.46(-11.71%) |
Apr 16, 2008 | 4.230 | 4.250 | 3.850 | 3.930 | 33,517 | -0.27(-6.43%) |
Apr 15, 2008 | 3.370 | 4.400 | 3.320 | 4.200 | 127,815 | +0.81(+23.89%) |
Apr 14, 2008 | 3.475 | 3.480 | 3.390 | 3.390 | 5,976 | -0.12(-3.42%) |
Apr 11, 2008 | 3.720 | 3.810 | 3.340 | 3.510 | 16,187 | -0.30(-7.87%) |
Apr 10, 2008 | 3.930 | 4.000 | 3.760 | 3.810 | 44,763 | -0.02(-0.52%) |
Apr 09, 2008 | 3.540 | 3.930 | 3.540 | 3.830 | 30,185 | +0.38(+11.01%) |
Apr 08, 2008 | 3.620 | 3.620 | 3.450 | 3.450 | 21,178 | -0.15(-4.17%) |
Apr 07, 2008 | 3.720 | 3.760 | 3.450 | 3.600 | 39,600 | -0.13(-3.49%) |
Apr 04, 2008 | 3.990 | 3.990 | 3.660 | 3.730 | 42,199 | -0.28(-6.98%) |
Apr 03, 2008 | 3.860 | 4.010 | 3.730 | 4.010 | 37,270 | +0.09(+2.30%) |
Apr 02, 2008 | 3.820 | 3.930 | 3.640 | 3.920 | 72,415 | +0.07(+1.82%) |