Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 2.841 | 2.841 | 2.579 | 2.602 | 6,830,301 | -0.11(-4.00%) |
Jun 27, 2008 | 2.765 | 2.773 | 2.688 | 2.711 | 9,237,739 | -0.05(-1.96%) |
Jun 26, 2008 | 2.791 | 2.819 | 2.734 | 2.765 | 3,439,061 | -0.05(-1.92%) |
Jun 25, 2008 | 2.837 | 2.886 | 2.791 | 2.819 | 4,419,811 | +0.00(+0.00%) |
Jun 24, 2008 | 2.780 | 2.848 | 2.757 | 2.819 | 4,091,851 | -0.01(-0.46%) |
Jun 23, 2008 | 2.941 | 2.941 | 2.806 | 2.832 | 3,608,503 | -0.10(-3.35%) |
Jun 20, 2008 | 2.969 | 2.982 | 2.907 | 2.930 | 4,075,420 | -0.05(-1.65%) |
Jun 19, 2008 | 2.961 | 2.979 | 2.912 | 2.979 | 4,067,471 | +0.03(+0.96%) |
Jun 18, 2008 | 2.969 | 2.982 | 2.917 | 2.951 | 3,894,133 | -0.03(-0.87%) |
Jun 17, 2008 | 3.075 | 3.075 | 2.974 | 2.977 | 3,422,320 | -0.10(-3.19%) |
Jun 16, 2008 | 3.033 | 3.083 | 3.026 | 3.075 | 2,384,626 | +0.03(+0.85%) |
Jun 13, 2008 | 3.015 | 3.049 | 2.982 | 3.049 | 3,236,556 | +0.07(+2.34%) |
Jun 12, 2008 | 3.077 | 3.077 | 2.961 | 2.979 | 2,963,475 | -0.12(-3.75%) |
Jun 11, 2008 | 3.139 | 3.147 | 3.088 | 3.095 | 6,341,967 | -0.05(-1.64%) |
Jun 10, 2008 | 3.147 | 3.179 | 3.098 | 3.147 | 3,914,376 | +0.03(+0.83%) |
Jun 09, 2008 | 3.168 | 3.196 | 3.098 | 3.121 | 2,862,467 | -0.03(-0.90%) |
Jun 06, 2008 | 3.227 | 3.227 | 3.144 | 3.150 | 3,892,743 | -0.10(-3.02%) |
Jun 05, 2008 | 3.173 | 3.248 | 3.173 | 3.248 | 3,113,240 | +0.09(+2.86%) |
Jun 04, 2008 | 3.124 | 3.188 | 3.113 | 3.157 | 3,625,736 | +0.02(+0.49%) |
Jun 03, 2008 | 3.191 | 3.224 | 3.111 | 3.142 | 4,206,661 | -0.03(-1.06%) |
Jun 02, 2008 | 3.266 | 3.266 | 3.126 | 3.175 | 5,280,754 | -0.02(-0.73%) |
May 30, 2008 | 3.255 | 3.271 | 3.157 | 3.199 | 5,301,330 | -0.04(-1.12%) |
May 29, 2008 | 3.170 | 3.263 | 3.163 | 3.235 | 3,620,553 | +0.06(+1.95%) |
May 28, 2008 | 3.224 | 3.227 | 3.126 | 3.173 | 3,921,790 | -0.02(-0.57%) |
May 27, 2008 | 3.121 | 3.191 | 3.103 | 3.191 | 3,242,594 | +0.08(+2.57%) |
May 26, 2008 | 3.163 | 3.212 | 3.106 | 3.111 | 4,555,623 | +0.00(+0.00%) |
May 23, 2008 | 3.163 | 3.212 | 3.106 | 3.111 | 4,555,623 | -0.07(-2.27%) |
May 22, 2008 | 3.152 | 3.206 | 3.147 | 3.183 | 2,102,846 | +0.04(+1.15%) |
May 21, 2008 | 3.155 | 3.206 | 3.137 | 3.147 | 3,609,122 | +0.00(+0.00%) |
May 20, 2008 | 3.142 | 3.186 | 3.134 | 3.147 | 2,455,205 | -0.02(-0.49%) |
May 19, 2008 | 3.160 | 3.209 | 3.144 | 3.163 | 3,141,555 | +0.00(+0.08%) |
May 16, 2008 | 3.227 | 3.227 | 3.121 | 3.160 | 2,890,937 | -0.05(-1.53%) |
May 15, 2008 | 3.212 | 3.232 | 3.137 | 3.209 | 3,935,641 | +0.01(+0.32%) |
May 14, 2008 | 3.206 | 3.266 | 3.155 | 3.199 | 4,942,235 | +0.00(+0.08%) |
May 13, 2008 | 3.160 | 3.222 | 3.126 | 3.196 | 2,808,470 | +0.04(+1.23%) |
May 12, 2008 | 3.085 | 3.163 | 3.083 | 3.157 | 3,496,327 | +0.09(+3.03%) |
May 09, 2008 | 2.987 | 3.108 | 2.971 | 3.064 | 3,204,909 | +0.05(+1.63%) |
May 08, 2008 | 3.000 | 3.095 | 2.990 | 3.015 | 4,195,726 | -0.02(-0.51%) |
May 07, 2008 | 3.072 | 3.124 | 3.021 | 3.031 | 4,449,199 | -0.03(-1.10%) |
May 06, 2008 | 3.033 | 3.085 | 2.990 | 3.064 | 3,921,278 | +0.02(+0.59%) |
May 05, 2008 | 3.098 | 3.098 | 3.015 | 3.046 | 5,639,717 | +0.01(+0.34%) |
May 02, 2008 | 3.046 | 3.093 | 3.028 | 3.036 | 4,540,141 | +0.03(+0.84%) |
May 01, 2008 | 2.941 | 3.039 | 2.920 | 3.011 | 9,348,892 | +0.10(+3.57%) |
Apr 30, 2008 | 2.948 | 2.969 | 2.879 | 2.907 | 4,603,050 | -0.00(-0.09%) |
Apr 29, 2008 | 2.879 | 2.928 | 2.879 | 2.910 | 2,895,732 | +0.02(+0.71%) |
Apr 28, 2008 | 2.855 | 2.908 | 2.840 | 2.889 | 3,564,903 | +0.04(+1.45%) |
Apr 25, 2008 | 2.897 | 2.910 | 2.840 | 2.848 | 3,138,061 | -0.03(-1.08%) |
Apr 24, 2008 | 2.842 | 2.884 | 2.814 | 2.879 | 4,268,048 | +0.04(+1.55%) |
Apr 23, 2008 | 2.904 | 2.938 | 2.829 | 2.835 | 3,992,655 | -0.06(-2.23%) |
Apr 22, 2008 | 3.057 | 3.057 | 2.876 | 2.899 | 3,736,854 | -0.04(-1.32%) |
Apr 21, 2008 | 2.982 | 3.036 | 2.938 | 2.938 | 6,614,320 | -0.06(-1.90%) |
Apr 18, 2008 | 3.033 | 3.039 | 2.971 | 2.995 | 6,198,575 | +0.04(+1.22%) |
Apr 17, 2008 | 2.928 | 2.990 | 2.894 | 2.959 | 4,470,468 | +0.04(+1.24%) |
Apr 16, 2008 | 2.894 | 2.928 | 2.853 | 2.922 | 4,631,892 | +0.04(+1.52%) |
Apr 15, 2008 | 2.891 | 2.938 | 2.850 | 2.879 | 4,909,829 | -0.02(-0.71%) |
Apr 14, 2008 | 2.982 | 3.049 | 2.886 | 2.899 | 4,105,393 | -0.07(-2.43%) |
Apr 11, 2008 | 2.961 | 3.059 | 2.938 | 2.971 | 4,750,536 | -0.12(-4.00%) |
Apr 10, 2008 | 3.103 | 3.152 | 3.085 | 3.095 | 5,698,675 | -0.01(-0.33%) |
Apr 09, 2008 | 3.243 | 3.243 | 3.103 | 3.106 | 3,143,034 | -0.15(-4.52%) |
Apr 08, 2008 | 3.191 | 3.261 | 3.181 | 3.253 | 2,264,351 | +0.03(+0.96%) |
Apr 07, 2008 | 3.191 | 3.235 | 3.168 | 3.222 | 2,986,352 | +0.05(+1.63%) |
Apr 04, 2008 | 3.240 | 3.259 | 3.163 | 3.170 | 2,483,675 | -0.05(-1.68%) |
Apr 03, 2008 | 3.191 | 3.261 | 3.144 | 3.224 | 3,229,308 | +0.01(+0.24%) |
Apr 02, 2008 | 3.341 | 3.341 | 3.188 | 3.217 | 2,956,763 | -0.13(-4.01%) |