Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 3.340 | 3.350 | 3.200 | 3.290 | 26,687 | -0.01(-0.30%) |
Jun 27, 2008 | 3.230 | 3.300 | 3.210 | 3.300 | 40,663 | +0.08(+2.48%) |
Jun 26, 2008 | 3.190 | 3.270 | 3.180 | 3.220 | 44,950 | +0.06(+1.90%) |
Jun 25, 2008 | 3.380 | 3.380 | 3.160 | 3.160 | 33,400 | -0.16(-4.82%) |
Jun 24, 2008 | 3.350 | 3.350 | 3.250 | 3.320 | 23,200 | -0.02(-0.60%) |
Jun 23, 2008 | 3.330 | 3.346 | 3.280 | 3.340 | 40,277 | +0.03(+0.91%) |
Jun 20, 2008 | 3.140 | 3.340 | 3.090 | 3.310 | 47,930 | +0.17(+5.41%) |
Jun 19, 2008 | 3.200 | 3.220 | 3.120 | 3.140 | 46,040 | -0.03(-0.95%) |
Jun 18, 2008 | 3.260 | 3.299 | 3.170 | 3.170 | 18,008 | -0.12(-3.65%) |
Jun 17, 2008 | 3.280 | 3.330 | 3.280 | 3.290 | 10,151 | +0.02(+0.61%) |
Jun 16, 2008 | 3.350 | 3.430 | 3.260 | 3.270 | 54,536 | -0.13(-3.82%) |
Jun 13, 2008 | 3.430 | 3.430 | 3.340 | 3.400 | 37,670 | -0.06(-1.73%) |
Jun 12, 2008 | 3.510 | 3.510 | 3.410 | 3.460 | 46,900 | -0.05(-1.42%) |
Jun 11, 2008 | 3.560 | 3.610 | 3.510 | 3.510 | 24,344 | -0.04(-1.13%) |
Jun 10, 2008 | 3.500 | 3.570 | 3.500 | 3.550 | 221,892 | +0.05(+1.43%) |
Jun 09, 2008 | 3.550 | 3.550 | 3.500 | 3.500 | 40,475 | -0.02(-0.57%) |
Jun 06, 2008 | 3.530 | 3.550 | 3.500 | 3.520 | 48,666 | +0.02(+0.57%) |
Jun 05, 2008 | 3.510 | 3.590 | 3.480 | 3.500 | 35,103 | -0.05(-1.41%) |
Jun 04, 2008 | 3.560 | 3.600 | 3.510 | 3.550 | 17,945 | -0.01(-0.28%) |
Jun 03, 2008 | 3.600 | 3.640 | 3.560 | 3.560 | 18,077 | -0.04(-0.97%) |
Jun 02, 2008 | 3.650 | 3.670 | 3.580 | 3.595 | 31,234 | -0.06(-1.78%) |
May 30, 2008 | 3.770 | 3.770 | 3.600 | 3.660 | 30,115 | +0.08(+2.23%) |
May 29, 2008 | 3.790 | 3.790 | 3.560 | 3.580 | 74,030 | -0.21(-5.54%) |
May 28, 2008 | 3.710 | 3.800 | 3.710 | 3.790 | 27,800 | +0.04(+1.07%) |
May 27, 2008 | 3.940 | 3.940 | 3.750 | 3.750 | 37,627 | -0.10(-2.60%) |
May 26, 2008 | 3.970 | 3.970 | 3.770 | 3.850 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.970 | 3.970 | 3.770 | 3.850 | 44,700 | +0.00(+0.00%) |
May 22, 2008 | 3.880 | 3.930 | 3.820 | 3.850 | 31,700 | -0.07(-1.79%) |
May 21, 2008 | 3.890 | 3.940 | 3.810 | 3.920 | 46,060 | +0.04(+1.03%) |
May 20, 2008 | 3.895 | 3.910 | 3.820 | 3.880 | 51,677 | -0.04(-1.02%) |
May 19, 2008 | 4.140 | 4.140 | 3.840 | 3.920 | 40,245 | +0.11(+2.89%) |
May 16, 2008 | 3.820 | 3.880 | 3.800 | 3.810 | 40,680 | -0.08(-2.06%) |
May 15, 2008 | 3.850 | 3.890 | 3.850 | 3.890 | 28,902 | +0.04(+1.04%) |
May 14, 2008 | 3.850 | 3.885 | 3.810 | 3.850 | 16,625 | +0.01(+0.26%) |
May 13, 2008 | 3.920 | 3.920 | 3.810 | 3.840 | 29,015 | -0.04(-1.03%) |
May 12, 2008 | 3.890 | 3.890 | 3.800 | 3.880 | 30,580 | +0.03(+0.73%) |
May 09, 2008 | 3.790 | 3.860 | 3.760 | 3.852 | 15,500 | +0.04(+1.10%) |
May 08, 2008 | 3.890 | 3.900 | 3.800 | 3.810 | 41,529 | -0.12(-3.05%) |
May 07, 2008 | 3.950 | 3.970 | 3.910 | 3.930 | 18,530 | -0.02(-0.51%) |
May 06, 2008 | 4.000 | 4.020 | 3.890 | 3.950 | 23,904 | -0.04(-1.00%) |
May 05, 2008 | 4.000 | 4.050 | 3.990 | 3.990 | 16,955 | -0.05(-1.24%) |
May 02, 2008 | 4.020 | 4.270 | 4.020 | 4.040 | 41,906 | +0.04(+1.00%) |
May 01, 2008 | 4.040 | 4.040 | 3.830 | 4.000 | 51,756 | +0.00(+0.00%) |
Apr 30, 2008 | 3.850 | 4.000 | 3.850 | 4.000 | 112,647 | +0.11(+2.83%) |
Apr 29, 2008 | 3.900 | 3.989 | 3.830 | 3.890 | 31,976 | -0.06(-1.52%) |
Apr 28, 2008 | 4.000 | 4.000 | 3.940 | 3.950 | 12,860 | -0.02(-0.50%) |
Apr 25, 2008 | 3.950 | 4.030 | 3.940 | 3.970 | 17,200 | +0.03(+0.76%) |
Apr 24, 2008 | 4.050 | 4.052 | 3.850 | 3.940 | 71,679 | -0.11(-2.72%) |
Apr 23, 2008 | 4.170 | 4.170 | 4.020 | 4.050 | 30,667 | -0.12(-2.88%) |
Apr 22, 2008 | 4.260 | 4.310 | 4.110 | 4.170 | 27,885 | -0.16(-3.70%) |
Apr 21, 2008 | 4.500 | 4.500 | 4.200 | 4.330 | 52,861 | -0.07(-1.59%) |
Apr 18, 2008 | 4.380 | 4.400 | 4.220 | 4.400 | 38,400 | +0.10(+2.33%) |
Apr 17, 2008 | 4.300 | 4.350 | 4.220 | 4.300 | 84,868 | +0.00(+0.00%) |
Apr 16, 2008 | 4.290 | 4.300 | 4.100 | 4.300 | 40,280 | +0.17(+4.12%) |
Apr 15, 2008 | 4.150 | 4.250 | 4.020 | 4.130 | 39,900 | +0.04(+0.98%) |
Apr 14, 2008 | 4.350 | 4.350 | 4.050 | 4.090 | 45,473 | -0.21(-4.88%) |
Apr 11, 2008 | 4.350 | 4.420 | 4.240 | 4.300 | 30,135 | -0.04(-0.92%) |
Apr 10, 2008 | 4.380 | 4.400 | 4.280 | 4.340 | 18,840 | +0.01(+0.23%) |
Apr 09, 2008 | 4.430 | 4.430 | 4.260 | 4.330 | 16,000 | -0.06(-1.37%) |
Apr 08, 2008 | 4.350 | 4.400 | 4.310 | 4.390 | 45,425 | -0.03(-0.68%) |
Apr 07, 2008 | 4.350 | 4.500 | 4.300 | 4.420 | 45,380 | +0.12(+2.79%) |
Apr 04, 2008 | 4.290 | 4.340 | 4.250 | 4.300 | 27,100 | +0.00(+0.00%) |
Apr 03, 2008 | 4.150 | 4.300 | 4.150 | 4.300 | 44,400 | +0.10(+2.38%) |
Apr 02, 2008 | 4.100 | 4.220 | 4.090 | 4.200 | 25,200 | +0.12(+2.94%) |