Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 2.844 | 2.844 | 2.581 | 2.605 | 6,824,263 | -0.11(-4.00%) |
Jun 27, 2008 | 2.767 | 2.775 | 2.690 | 2.713 | 9,229,572 | -0.05(-1.96%) |
Jun 26, 2008 | 2.793 | 2.822 | 2.736 | 2.767 | 3,436,021 | -0.05(-1.92%) |
Jun 25, 2008 | 2.840 | 2.889 | 2.793 | 2.822 | 4,415,904 | +0.00(+0.00%) |
Jun 24, 2008 | 2.783 | 2.850 | 2.760 | 2.822 | 4,088,234 | -0.01(-0.46%) |
Jun 23, 2008 | 2.943 | 2.943 | 2.809 | 2.835 | 3,605,313 | -0.10(-3.35%) |
Jun 20, 2008 | 2.972 | 2.984 | 2.910 | 2.933 | 4,071,817 | -0.05(-1.65%) |
Jun 19, 2008 | 2.964 | 2.982 | 2.915 | 2.982 | 4,063,875 | +0.03(+0.96%) |
Jun 18, 2008 | 2.972 | 2.984 | 2.920 | 2.953 | 3,890,690 | -0.03(-0.87%) |
Jun 17, 2008 | 3.077 | 3.077 | 2.977 | 2.979 | 3,419,294 | -0.10(-3.19%) |
Jun 16, 2008 | 3.036 | 3.085 | 3.028 | 3.077 | 2,382,518 | +0.03(+0.85%) |
Jun 13, 2008 | 3.018 | 3.052 | 2.984 | 3.052 | 3,233,694 | +0.07(+2.34%) |
Jun 12, 2008 | 3.080 | 3.080 | 2.964 | 2.982 | 2,960,855 | -0.12(-3.75%) |
Jun 11, 2008 | 3.142 | 3.150 | 3.090 | 3.098 | 6,336,361 | -0.05(-1.64%) |
Jun 10, 2008 | 3.150 | 3.182 | 3.101 | 3.150 | 3,910,915 | +0.03(+0.83%) |
Jun 09, 2008 | 3.171 | 3.199 | 3.101 | 3.124 | 2,859,936 | -0.03(-0.90%) |
Jun 06, 2008 | 3.230 | 3.230 | 3.147 | 3.152 | 3,889,301 | -0.10(-3.02%) |
Jun 05, 2008 | 3.176 | 3.251 | 3.176 | 3.251 | 3,110,487 | +0.09(+2.86%) |
Jun 04, 2008 | 3.127 | 3.191 | 3.116 | 3.160 | 3,622,530 | +0.02(+0.49%) |
Jun 03, 2008 | 3.194 | 3.227 | 3.114 | 3.145 | 4,202,942 | -0.03(-1.06%) |
Jun 02, 2008 | 3.269 | 3.269 | 3.129 | 3.178 | 5,276,085 | -0.02(-0.73%) |
May 30, 2008 | 3.258 | 3.274 | 3.160 | 3.201 | 5,296,643 | -0.04(-1.12%) |
May 29, 2008 | 3.173 | 3.265 | 3.165 | 3.238 | 3,617,352 | +0.06(+1.95%) |
May 28, 2008 | 3.227 | 3.230 | 3.129 | 3.176 | 3,918,323 | -0.02(-0.57%) |
May 27, 2008 | 3.124 | 3.194 | 3.106 | 3.194 | 3,239,728 | +0.08(+2.57%) |
May 26, 2008 | 3.165 | 3.214 | 3.108 | 3.114 | 4,551,596 | +0.00(+0.00%) |
May 23, 2008 | 3.165 | 3.214 | 3.108 | 3.114 | 4,551,596 | -0.07(-2.27%) |
May 22, 2008 | 3.155 | 3.209 | 3.150 | 3.186 | 2,100,987 | +0.04(+1.15%) |
May 21, 2008 | 3.158 | 3.209 | 3.139 | 3.150 | 3,605,932 | +0.00(+0.00%) |
May 20, 2008 | 3.145 | 3.189 | 3.137 | 3.150 | 2,453,034 | -0.02(-0.49%) |
May 19, 2008 | 3.163 | 3.212 | 3.147 | 3.165 | 3,138,777 | +0.00(+0.08%) |
May 16, 2008 | 3.230 | 3.230 | 3.124 | 3.163 | 2,888,381 | -0.05(-1.53%) |
May 15, 2008 | 3.214 | 3.235 | 3.139 | 3.212 | 3,932,162 | +0.01(+0.32%) |
May 14, 2008 | 3.209 | 3.269 | 3.158 | 3.201 | 4,937,866 | +0.00(+0.08%) |
May 13, 2008 | 3.163 | 3.225 | 3.129 | 3.199 | 2,805,987 | +0.04(+1.23%) |
May 12, 2008 | 3.088 | 3.165 | 3.085 | 3.160 | 3,493,236 | +0.09(+3.03%) |
May 09, 2008 | 2.990 | 3.111 | 2.974 | 3.067 | 3,202,076 | +0.05(+1.63%) |
May 08, 2008 | 3.003 | 3.098 | 2.992 | 3.018 | 4,192,017 | -0.02(-0.51%) |
May 07, 2008 | 3.075 | 3.127 | 3.023 | 3.034 | 4,445,266 | -0.03(-1.10%) |
May 06, 2008 | 3.036 | 3.088 | 2.992 | 3.067 | 3,917,812 | +0.02(+0.59%) |
May 05, 2008 | 3.101 | 3.101 | 3.018 | 3.049 | 5,634,731 | +0.01(+0.34%) |
May 02, 2008 | 3.049 | 3.096 | 3.031 | 3.039 | 4,536,127 | +0.03(+0.84%) |
May 01, 2008 | 2.943 | 3.041 | 2.922 | 3.014 | 9,340,627 | +0.10(+3.57%) |
Apr 30, 2008 | 2.951 | 2.972 | 2.881 | 2.910 | 4,598,980 | -0.00(-0.09%) |
Apr 29, 2008 | 2.881 | 2.930 | 2.881 | 2.912 | 2,893,172 | +0.02(+0.71%) |
Apr 28, 2008 | 2.858 | 2.911 | 2.842 | 2.891 | 3,561,751 | +0.04(+1.45%) |
Apr 25, 2008 | 2.899 | 2.912 | 2.842 | 2.850 | 3,135,287 | -0.03(-1.08%) |
Apr 24, 2008 | 2.845 | 2.886 | 2.817 | 2.881 | 4,264,275 | +0.04(+1.55%) |
Apr 23, 2008 | 2.907 | 2.941 | 2.832 | 2.837 | 3,989,125 | -0.06(-2.23%) |
Apr 22, 2008 | 3.059 | 3.059 | 2.879 | 2.902 | 3,733,551 | -0.04(-1.32%) |
Apr 21, 2008 | 2.984 | 3.039 | 2.941 | 2.941 | 6,608,472 | -0.06(-1.90%) |
Apr 18, 2008 | 3.036 | 3.041 | 2.974 | 2.997 | 6,193,095 | +0.04(+1.22%) |
Apr 17, 2008 | 2.930 | 2.992 | 2.897 | 2.961 | 4,466,516 | +0.04(+1.24%) |
Apr 16, 2008 | 2.897 | 2.930 | 2.855 | 2.925 | 4,627,797 | +0.04(+1.52%) |
Apr 15, 2008 | 2.894 | 2.941 | 2.853 | 2.881 | 4,905,489 | -0.02(-0.71%) |
Apr 14, 2008 | 2.984 | 3.052 | 2.889 | 2.902 | 4,101,763 | -0.07(-2.43%) |
Apr 11, 2008 | 2.964 | 3.062 | 2.941 | 2.974 | 4,746,337 | -0.12(-4.00%) |
Apr 10, 2008 | 3.106 | 3.155 | 3.088 | 3.098 | 5,693,637 | -0.01(-0.33%) |
Apr 09, 2008 | 3.245 | 3.245 | 3.106 | 3.108 | 3,140,256 | -0.15(-4.52%) |
Apr 08, 2008 | 3.194 | 3.264 | 3.183 | 3.256 | 2,262,349 | +0.03(+0.96%) |
Apr 07, 2008 | 3.194 | 3.238 | 3.171 | 3.225 | 2,983,712 | +0.05(+1.63%) |
Apr 04, 2008 | 3.243 | 3.262 | 3.165 | 3.173 | 2,481,479 | -0.05(-1.68%) |
Apr 03, 2008 | 3.194 | 3.264 | 3.147 | 3.227 | 3,226,453 | +0.01(+0.24%) |
Apr 02, 2008 | 3.344 | 3.344 | 3.191 | 3.220 | 2,954,149 | -0.13(-4.01%) |