Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 3.333 | 3.335 | 3.293 | 3.328 | 138,793 | +0.01(+0.40%) |
Jun 27, 2008 | 3.306 | 3.333 | 3.289 | 3.315 | 85,252 | +0.01(+0.27%) |
Jun 26, 2008 | 3.342 | 3.346 | 3.293 | 3.306 | 127,950 | -0.01(-0.40%) |
Jun 25, 2008 | 3.306 | 3.355 | 3.302 | 3.320 | 157,423 | +0.04(+1.21%) |
Jun 24, 2008 | 3.298 | 3.328 | 3.280 | 3.280 | 265,029 | -0.04(-1.06%) |
Jun 23, 2008 | 3.293 | 3.320 | 3.271 | 3.315 | 324,539 | +0.02(+0.67%) |
Jun 20, 2008 | 3.311 | 3.320 | 3.262 | 3.293 | 383,312 | -0.04(-1.19%) |
Jun 19, 2008 | 3.359 | 3.359 | 3.306 | 3.333 | 224,462 | -0.01(-0.39%) |
Jun 18, 2008 | 3.333 | 3.355 | 3.324 | 3.346 | 319,111 | +0.00(+0.13%) |
Jun 17, 2008 | 3.364 | 3.364 | 3.328 | 3.342 | 215,530 | +0.00(+0.00%) |
Jun 16, 2008 | 3.337 | 3.399 | 3.324 | 3.342 | 200,551 | +0.02(+0.53%) |
Jun 13, 2008 | 3.342 | 3.348 | 3.315 | 3.324 | 363,664 | -0.00(-0.13%) |
Jun 12, 2008 | 3.350 | 3.364 | 3.324 | 3.328 | 290,527 | -0.04(-1.05%) |
Jun 11, 2008 | 3.372 | 3.390 | 3.346 | 3.364 | 399,466 | -0.01(-0.26%) |
Jun 10, 2008 | 3.403 | 3.430 | 3.364 | 3.372 | 495,887 | -0.07(-2.05%) |
Jun 09, 2008 | 3.403 | 3.443 | 3.403 | 3.443 | 334,695 | +0.05(+1.43%) |
Jun 06, 2008 | 3.443 | 3.460 | 3.394 | 3.394 | 234,176 | -0.04(-1.28%) |
Jun 05, 2008 | 3.443 | 3.456 | 3.438 | 3.438 | 242,774 | -0.01(-0.26%) |
Jun 04, 2008 | 3.482 | 3.482 | 3.434 | 3.447 | 486,531 | -0.02(-0.63%) |
Jun 03, 2008 | 3.496 | 3.513 | 3.460 | 3.469 | 273,067 | -0.03(-0.76%) |
Jun 02, 2008 | 3.482 | 3.513 | 3.482 | 3.496 | 209,852 | +0.00(+0.13%) |
May 30, 2008 | 3.478 | 3.509 | 3.474 | 3.491 | 97,867 | +0.01(+0.38%) |
May 29, 2008 | 3.504 | 3.504 | 3.460 | 3.478 | 207,406 | -0.00(-0.13%) |
May 28, 2008 | 3.500 | 3.500 | 3.478 | 3.482 | 122,853 | -0.01(-0.38%) |
May 27, 2008 | 3.504 | 3.504 | 3.474 | 3.496 | 221,874 | +0.03(+0.89%) |
May 26, 2008 | 3.504 | 3.504 | 3.465 | 3.465 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.504 | 3.504 | 3.465 | 3.465 | 200,630 | -0.03(-0.76%) |
May 22, 2008 | 3.518 | 3.518 | 3.478 | 3.491 | 250,344 | -0.01(-0.38%) |
May 21, 2008 | 3.504 | 3.509 | 3.487 | 3.504 | 57,970 | +0.02(+0.51%) |
May 20, 2008 | 3.504 | 3.504 | 3.478 | 3.487 | 120,111 | -0.00(-0.13%) |
May 19, 2008 | 3.513 | 3.535 | 3.478 | 3.491 | 221,627 | -0.02(-0.63%) |
May 16, 2008 | 3.535 | 3.548 | 3.509 | 3.513 | 125,919 | -0.02(-0.62%) |
May 15, 2008 | 3.535 | 3.548 | 3.513 | 3.535 | 78,831 | +0.00(+0.00%) |
May 14, 2008 | 3.531 | 3.535 | 3.513 | 3.535 | 105,894 | +0.00(+0.12%) |
May 13, 2008 | 3.557 | 3.557 | 3.513 | 3.531 | 124,549 | -0.01(-0.37%) |
May 12, 2008 | 3.566 | 3.566 | 3.531 | 3.544 | 72,689 | +0.00(+0.00%) |
May 09, 2008 | 3.548 | 3.553 | 3.531 | 3.544 | 19,584 | -0.02(-0.49%) |
May 08, 2008 | 3.548 | 3.570 | 3.544 | 3.562 | 92,332 | +0.02(+0.62%) |
May 07, 2008 | 3.526 | 3.544 | 3.526 | 3.540 | 70,958 | +0.01(+0.37%) |
May 06, 2008 | 3.531 | 3.535 | 3.518 | 3.526 | 77,395 | +0.01(+0.38%) |
May 05, 2008 | 3.526 | 3.540 | 3.513 | 3.513 | 104,438 | -0.01(-0.37%) |
May 02, 2008 | 3.509 | 3.584 | 3.505 | 3.526 | 71,962 | +0.02(+0.50%) |
May 01, 2008 | 3.500 | 3.518 | 3.500 | 3.509 | 152,301 | +0.01(+0.25%) |
Apr 30, 2008 | 3.518 | 3.526 | 3.500 | 3.500 | 157,676 | +0.01(+0.25%) |
Apr 29, 2008 | 3.504 | 3.513 | 3.491 | 3.491 | 96,089 | -0.01(-0.25%) |
Apr 28, 2008 | 3.513 | 3.518 | 3.500 | 3.500 | 139,959 | -0.01(-0.25%) |
Apr 25, 2008 | 3.518 | 3.522 | 3.491 | 3.509 | 80,180 | -0.00(-0.13%) |
Apr 24, 2008 | 3.518 | 3.518 | 3.496 | 3.513 | 97,172 | +0.01(+0.38%) |
Apr 23, 2008 | 3.487 | 3.509 | 3.482 | 3.500 | 109,451 | +0.02(+0.51%) |
Apr 22, 2008 | 3.491 | 3.504 | 3.478 | 3.482 | 152,674 | -0.01(-0.25%) |
Apr 21, 2008 | 3.496 | 3.518 | 3.482 | 3.491 | 151,534 | -0.02(-0.50%) |
Apr 18, 2008 | 3.500 | 3.522 | 3.496 | 3.509 | 140,863 | +0.00(+0.00%) |
Apr 17, 2008 | 3.500 | 3.513 | 3.474 | 3.509 | 81,543 | +0.02(+0.50%) |
Apr 16, 2008 | 3.487 | 3.500 | 3.474 | 3.491 | 82,842 | +0.02(+0.63%) |
Apr 15, 2008 | 3.496 | 3.496 | 3.452 | 3.469 | 86,385 | -0.01(-0.25%) |
Apr 14, 2008 | 3.491 | 3.497 | 3.474 | 3.478 | 79,337 | -0.01(-0.25%) |
Apr 11, 2008 | 3.487 | 3.496 | 3.474 | 3.487 | 56,944 | -0.01(-0.25%) |
Apr 10, 2008 | 3.487 | 3.500 | 3.471 | 3.496 | 53,423 | +0.02(+0.63%) |
Apr 09, 2008 | 3.460 | 3.478 | 3.443 | 3.474 | 104,030 | -0.00(-0.13%) |
Apr 08, 2008 | 3.496 | 3.496 | 3.469 | 3.478 | 84,112 | -0.03(-0.88%) |
Apr 07, 2008 | 3.478 | 3.509 | 3.474 | 3.509 | 119,475 | +0.04(+1.14%) |
Apr 04, 2008 | 3.487 | 3.487 | 3.456 | 3.469 | 76,098 | +0.00(+0.13%) |
Apr 03, 2008 | 3.443 | 3.491 | 3.443 | 3.465 | 179,681 | +0.00(+0.00%) |
Apr 02, 2008 | 3.460 | 3.469 | 3.434 | 3.465 | 187,801 | -0.00(-0.13%) |