Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 3.403 | 3.599 | 3.401 | 3.561 | 18,809,188 | +0.18(+5.32%) |
Jun 27, 2008 | 3.481 | 3.530 | 3.318 | 3.382 | 7,269,535 | -0.14(-3.99%) |
Jun 26, 2008 | 3.494 | 3.553 | 3.434 | 3.522 | 8,033,544 | +0.02(+0.65%) |
Jun 25, 2008 | 3.426 | 3.538 | 3.352 | 3.499 | 8,139,877 | +0.10(+2.88%) |
Jun 24, 2008 | 3.457 | 3.506 | 3.339 | 3.401 | 14,712,131 | -0.08(-2.39%) |
Jun 23, 2008 | 3.524 | 3.602 | 3.462 | 3.485 | 5,323,843 | -0.10(-2.83%) |
Jun 20, 2008 | 3.746 | 3.746 | 3.540 | 3.586 | 14,926,627 | -0.18(-4.82%) |
Jun 19, 2008 | 3.828 | 3.828 | 3.705 | 3.767 | 2,845,335 | -0.05(-1.28%) |
Jun 18, 2008 | 3.753 | 3.874 | 3.753 | 3.816 | 6,418,049 | +0.02(+0.43%) |
Jun 17, 2008 | 3.829 | 3.841 | 3.759 | 3.800 | 6,265,491 | +0.01(+0.30%) |
Jun 16, 2008 | 3.757 | 3.831 | 3.718 | 3.789 | 4,014,230 | +0.03(+0.83%) |
Jun 13, 2008 | 3.449 | 3.767 | 3.449 | 3.757 | 8,131,856 | +0.32(+9.22%) |
Jun 12, 2008 | 3.493 | 3.579 | 3.401 | 3.440 | 4,254,833 | -0.05(-1.54%) |
Jun 11, 2008 | 3.594 | 3.614 | 3.489 | 3.494 | 6,264,897 | -0.10(-2.82%) |
Jun 10, 2008 | 3.556 | 3.751 | 3.540 | 3.596 | 5,999,037 | -0.20(-5.34%) |
Jun 09, 2008 | 3.877 | 3.908 | 3.726 | 3.798 | 5,683,996 | -0.03(-0.90%) |
Jun 06, 2008 | 3.707 | 3.942 | 3.679 | 3.833 | 9,986,205 | +0.07(+1.91%) |
Jun 05, 2008 | 3.677 | 3.811 | 3.677 | 3.761 | 5,282,959 | +0.08(+2.18%) |
Jun 04, 2008 | 3.547 | 3.705 | 3.547 | 3.681 | 3,480,184 | +0.08(+2.36%) |
Jun 03, 2008 | 3.558 | 3.628 | 3.481 | 3.596 | 4,895,470 | +0.02(+0.55%) |
Jun 02, 2008 | 3.722 | 3.726 | 3.524 | 3.576 | 7,153,247 | -0.14(-3.82%) |
May 30, 2008 | 3.743 | 3.759 | 3.707 | 3.718 | 4,943,891 | +0.00(+0.00%) |
May 29, 2008 | 3.744 | 3.762 | 3.699 | 3.718 | 6,795,805 | -0.01(-0.26%) |
May 28, 2008 | 3.753 | 3.767 | 3.684 | 3.728 | 4,743,823 | -0.00(-0.13%) |
May 27, 2008 | 3.769 | 3.780 | 3.708 | 3.733 | 5,802,694 | -0.04(-0.95%) |
May 26, 2008 | 3.749 | 3.789 | 3.681 | 3.769 | 11,082,087 | +0.00(+0.00%) |
May 23, 2008 | 3.749 | 3.789 | 3.681 | 3.769 | 11,082,087 | +0.08(+2.04%) |
May 22, 2008 | 3.798 | 3.844 | 3.599 | 3.694 | 28,236,046 | -0.24(-6.03%) |
May 21, 2008 | 3.999 | 4.065 | 3.878 | 3.931 | 14,273,240 | -0.01(-0.37%) |
May 20, 2008 | 3.810 | 3.954 | 3.726 | 3.945 | 16,415,451 | +0.12(+3.12%) |
May 19, 2008 | 4.086 | 4.200 | 3.775 | 3.826 | 17,118,154 | -0.25(-6.21%) |
May 16, 2008 | 4.086 | 4.171 | 4.021 | 4.079 | 15,391,167 | +0.06(+1.46%) |
May 15, 2008 | 4.135 | 4.151 | 3.990 | 4.021 | 11,890,554 | +0.03(+0.78%) |
May 14, 2008 | 4.014 | 4.146 | 3.975 | 3.990 | 9,677,234 | -0.00(-0.08%) |
May 13, 2008 | 3.947 | 4.017 | 3.874 | 3.993 | 6,703,428 | +0.05(+1.20%) |
May 12, 2008 | 3.793 | 3.955 | 3.762 | 3.945 | 7,955,068 | +0.15(+3.83%) |
May 09, 2008 | 3.677 | 3.821 | 3.677 | 3.800 | 6,090,227 | +0.10(+2.60%) |
May 08, 2008 | 3.803 | 3.821 | 3.679 | 3.704 | 8,322,820 | -0.09(-2.45%) |
May 07, 2008 | 3.903 | 3.932 | 3.754 | 3.797 | 7,134,029 | -0.07(-1.86%) |
May 06, 2008 | 3.911 | 3.929 | 3.810 | 3.869 | 4,724,923 | +0.00(+0.04%) |
May 05, 2008 | 3.880 | 3.896 | 3.785 | 3.867 | 6,153,241 | +0.07(+1.72%) |
May 02, 2008 | 3.756 | 3.952 | 3.743 | 3.802 | 9,653,433 | +0.03(+0.69%) |
May 01, 2008 | 3.655 | 3.790 | 3.655 | 3.775 | 7,285,614 | +0.13(+3.49%) |
Apr 30, 2008 | 3.638 | 3.725 | 3.553 | 3.648 | 4,463,676 | +0.00(+0.09%) |
Apr 29, 2008 | 3.594 | 3.677 | 3.502 | 3.645 | 8,412,726 | +0.13(+3.77%) |
Apr 28, 2008 | 3.432 | 3.640 | 3.416 | 3.512 | 14,035,072 | +0.18(+5.55%) |
Apr 25, 2008 | 3.277 | 3.350 | 3.266 | 3.328 | 10,071,099 | +0.05(+1.65%) |
Apr 24, 2008 | 3.285 | 3.301 | 3.256 | 3.274 | 1,807,095 | -0.01(-0.30%) |
Apr 23, 2008 | 3.287 | 3.346 | 3.251 | 3.283 | 5,918,046 | +0.00(+0.00%) |
Apr 22, 2008 | 3.301 | 3.344 | 3.277 | 3.283 | 1,989,763 | -0.05(-1.37%) |
Apr 21, 2008 | 3.305 | 3.383 | 3.252 | 3.329 | 2,884,579 | +0.00(+0.15%) |
Apr 18, 2008 | 3.342 | 3.413 | 3.277 | 3.324 | 5,379,356 | -0.01(-0.29%) |
Apr 17, 2008 | 3.306 | 3.339 | 3.293 | 3.334 | 1,133,853 | +0.03(+0.94%) |
Apr 16, 2008 | 3.264 | 3.342 | 3.261 | 3.303 | 3,235,242 | +0.04(+1.20%) |
Apr 15, 2008 | 3.154 | 3.264 | 3.154 | 3.264 | 4,470,167 | +0.12(+3.79%) |
Apr 14, 2008 | 3.136 | 3.184 | 3.104 | 3.145 | 1,469,275 | -0.01(-0.21%) |
Apr 11, 2008 | 3.138 | 3.213 | 3.122 | 3.151 | 2,082,268 | +0.00(+0.10%) |
Apr 10, 2008 | 3.120 | 3.185 | 3.100 | 3.148 | 979,569 | +0.01(+0.47%) |
Apr 09, 2008 | 3.146 | 3.195 | 3.109 | 3.133 | 2,207,575 | -0.03(-0.93%) |
Apr 08, 2008 | 3.262 | 3.262 | 3.138 | 3.163 | 3,726,508 | -0.10(-3.06%) |
Apr 07, 2008 | 3.234 | 3.262 | 3.192 | 3.262 | 3,331,975 | +0.10(+3.05%) |
Apr 04, 2008 | 3.167 | 3.230 | 3.135 | 3.166 | 1,380,532 | -0.01(-0.46%) |
Apr 03, 2008 | 3.172 | 3.210 | 3.105 | 3.181 | 1,721,809 | +0.01(+0.36%) |
Apr 02, 2008 | 3.171 | 3.210 | 3.127 | 3.169 | 3,515,218 | -0.01(-0.31%) |