Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 3.056 | 3.056 | 2.900 | 2.921 | 18,674 | -0.17(-5.52%) |
Jun 27, 2008 | 2.992 | 3.170 | 2.992 | 3.092 | 18,726 | +0.01(+0.46%) |
Jun 26, 2008 | 3.483 | 3.483 | 3.078 | 3.078 | 5,465 | -0.26(-7.68%) |
Jun 25, 2008 | 3.327 | 3.455 | 3.327 | 3.334 | 6,024 | +0.10(+3.08%) |
Jun 24, 2008 | 3.213 | 3.483 | 3.042 | 3.234 | 31,396 | -0.05(-1.52%) |
Jun 23, 2008 | 3.462 | 3.462 | 3.270 | 3.284 | 13,083 | -0.09(-2.61%) |
Jun 20, 2008 | 3.433 | 3.440 | 3.355 | 3.372 | 4,023 | +0.02(+0.51%) |
Jun 19, 2008 | 3.625 | 3.625 | 3.319 | 3.355 | 25,079 | -0.29(-7.99%) |
Jun 18, 2008 | 3.853 | 3.853 | 3.611 | 3.646 | 28,692 | -0.18(-4.82%) |
Jun 17, 2008 | 3.867 | 3.899 | 3.817 | 3.831 | 10,410 | -0.01(-0.37%) |
Jun 16, 2008 | 3.867 | 3.874 | 3.845 | 3.845 | 11,716 | -0.06(-1.64%) |
Jun 13, 2008 | 3.981 | 3.981 | 3.874 | 3.909 | 13,259 | +0.01(+0.18%) |
Jun 12, 2008 | 3.895 | 3.973 | 3.874 | 3.902 | 11,605 | -0.04(-1.05%) |
Jun 11, 2008 | 3.895 | 4.016 | 3.895 | 3.944 | 1,575 | -0.02(-0.40%) |
Jun 10, 2008 | 3.954 | 4.037 | 3.895 | 3.959 | 5,233 | -0.02(-0.54%) |
Jun 09, 2008 | 4.046 | 4.046 | 3.909 | 3.981 | 18,622 | +0.00(+0.00%) |
Jun 06, 2008 | 4.099 | 4.099 | 3.981 | 3.981 | 351 | -0.14(-3.45%) |
Jun 05, 2008 | 3.981 | 4.123 | 3.917 | 4.123 | 16,199 | +0.10(+2.47%) |
Jun 04, 2008 | 4.094 | 4.165 | 4.023 | 4.023 | 10,253 | -0.14(-3.41%) |
Jun 03, 2008 | 4.194 | 4.194 | 4.030 | 4.165 | 6,907 | -0.03(-0.68%) |
Jun 02, 2008 | 4.180 | 4.194 | 3.938 | 4.194 | 22,231 | +0.18(+4.42%) |
May 30, 2008 | 4.208 | 4.258 | 4.016 | 4.016 | 31,967 | -0.16(-3.91%) |
May 29, 2008 | 4.023 | 4.251 | 4.016 | 4.180 | 38,871 | +0.16(+4.07%) |
May 28, 2008 | 3.973 | 4.691 | 3.966 | 4.016 | 309,753 | +0.10(+2.54%) |
May 27, 2008 | 3.952 | 3.952 | 3.874 | 3.917 | 2,411 | -0.09(-2.13%) |
May 26, 2008 | 3.995 | 4.009 | 3.995 | 4.002 | 2,110 | +0.00(+0.00%) |
May 23, 2008 | 3.995 | 4.009 | 3.995 | 4.002 | 2,110 | +0.13(+3.30%) |
May 22, 2008 | 3.952 | 4.009 | 3.874 | 3.874 | 13,815 | -0.16(-3.88%) |
May 21, 2008 | 3.909 | 4.030 | 3.909 | 4.030 | 15,036 | +0.19(+5.00%) |
May 20, 2008 | 3.845 | 3.924 | 3.746 | 3.838 | 64,689 | -0.03(-0.74%) |
May 19, 2008 | 4.037 | 4.037 | 3.838 | 3.867 | 5,289 | -0.06(-1.63%) |
May 16, 2008 | 3.952 | 3.969 | 3.838 | 3.931 | 6,221 | -0.12(-2.98%) |
May 15, 2008 | 4.116 | 4.116 | 3.952 | 4.052 | 25,659 | -0.06(-1.55%) |
May 14, 2008 | 4.108 | 4.123 | 4.108 | 4.115 | 2,542 | +0.08(+1.94%) |
May 13, 2008 | 3.981 | 4.037 | 3.959 | 4.037 | 2,335 | +0.00(+0.03%) |
May 12, 2008 | 3.945 | 4.052 | 3.945 | 4.036 | 3,313 | -0.13(-3.10%) |
May 09, 2008 | 3.945 | 4.229 | 3.945 | 4.165 | 5,263 | +0.22(+5.58%) |
May 08, 2008 | 3.945 | 4.215 | 3.945 | 3.945 | 2,342 | -0.23(-5.45%) |
May 07, 2008 | 3.845 | 4.229 | 3.838 | 4.172 | 5,409 | -0.02(-0.51%) |
May 06, 2008 | 4.158 | 4.194 | 4.158 | 4.194 | 3,805 | +0.06(+1.55%) |
May 05, 2008 | 4.073 | 4.180 | 3.867 | 4.130 | 1,125 | +0.11(+2.83%) |
May 02, 2008 | 4.094 | 4.108 | 3.917 | 4.016 | 2,457 | +0.04(+0.89%) |
May 01, 2008 | 4.009 | 4.016 | 3.875 | 3.981 | 3,306 | +0.04(+1.08%) |
Apr 30, 2008 | 4.094 | 4.094 | 3.867 | 3.938 | 5,416 | -0.16(-3.82%) |
Apr 29, 2008 | 4.052 | 4.101 | 4.052 | 4.094 | 2,039 | +0.05(+1.23%) |
Apr 28, 2008 | 3.824 | 4.052 | 3.824 | 4.044 | 1,406 | +0.01(+0.18%) |
Apr 25, 2008 | 4.108 | 4.172 | 3.952 | 4.037 | 5,351 | -0.09(-2.07%) |
Apr 24, 2008 | 4.215 | 4.215 | 3.966 | 4.123 | 4,923 | -0.09(-2.19%) |
Apr 23, 2008 | 4.172 | 4.215 | 4.137 | 4.215 | 7,765 | +0.06(+1.37%) |
Apr 22, 2008 | 4.144 | 4.187 | 4.052 | 4.158 | 1,969 | +0.01(+0.17%) |
Apr 21, 2008 | 4.208 | 4.208 | 4.059 | 4.151 | 4,269 | -0.06(-1.35%) |
Apr 18, 2008 | 4.044 | 4.208 | 3.817 | 4.208 | 5,440 | -0.01(-0.17%) |
Apr 17, 2008 | 4.016 | 4.215 | 3.959 | 4.215 | 29,587 | +0.20(+4.95%) |
Apr 16, 2008 | 4.123 | 4.123 | 4.016 | 4.016 | 984 | -0.18(-4.24%) |
Apr 15, 2008 | 4.194 | 4.194 | 3.909 | 4.194 | 6,021 | +0.00(+0.00%) |
Apr 14, 2008 | 4.208 | 4.208 | 4.052 | 4.194 | 42,143 | +0.00(+0.00%) |
Apr 11, 2008 | 4.187 | 4.194 | 4.023 | 4.194 | 2,827 | +0.00(+0.00%) |
Apr 10, 2008 | 4.052 | 4.194 | 3.898 | 4.194 | 13,932 | +0.14(+3.51%) |
Apr 09, 2008 | 3.838 | 4.194 | 3.838 | 4.052 | 61,096 | +0.14(+3.64%) |
Apr 08, 2008 | 3.958 | 3.958 | 3.845 | 3.909 | 4,501 | -0.04(-1.08%) |
Apr 07, 2008 | 3.860 | 3.952 | 3.860 | 3.952 | 8,913 | -0.01(-0.18%) |
Apr 04, 2008 | 3.959 | 3.959 | 3.845 | 3.959 | 1,115 | -0.00(-0.07%) |
Apr 03, 2008 | 4.009 | 4.009 | 3.867 | 3.962 | 5,927 | +0.03(+0.80%) |
Apr 02, 2008 | 3.845 | 4.016 | 3.838 | 3.931 | 3,749 | -0.09(-2.12%) |