Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 3.065 | 3.074 | 2.997 | 2.997 | 699,638 | -0.06(-1.93%) |
Jun 27, 2008 | 3.093 | 3.102 | 3.054 | 3.056 | 682,868 | -0.03(-1.03%) |
Jun 26, 2008 | 3.149 | 3.149 | 3.086 | 3.088 | 604,221 | -0.05(-1.73%) |
Jun 25, 2008 | 3.138 | 3.156 | 3.133 | 3.143 | 375,176 | +0.01(+0.22%) |
Jun 24, 2008 | 3.161 | 3.170 | 3.115 | 3.136 | 806,280 | -0.02(-0.58%) |
Jun 23, 2008 | 3.190 | 3.202 | 3.152 | 3.154 | 647,910 | -0.03(-0.93%) |
Jun 20, 2008 | 3.233 | 3.247 | 3.179 | 3.183 | 625,080 | -0.06(-1.75%) |
Jun 19, 2008 | 3.211 | 3.240 | 3.204 | 3.240 | 591,127 | +0.04(+1.20%) |
Jun 18, 2008 | 3.233 | 3.238 | 3.192 | 3.202 | 465,101 | -0.03(-0.84%) |
Jun 17, 2008 | 3.222 | 3.236 | 3.215 | 3.229 | 345,850 | +0.02(+0.64%) |
Jun 16, 2008 | 3.204 | 3.217 | 3.197 | 3.208 | 345,458 | -0.00(-0.07%) |
Jun 13, 2008 | 3.179 | 3.222 | 3.179 | 3.211 | 412,871 | +0.03(+0.86%) |
Jun 12, 2008 | 3.177 | 3.197 | 3.161 | 3.183 | 473,766 | -0.00(-0.14%) |
Jun 11, 2008 | 3.224 | 3.236 | 3.186 | 3.188 | 1,006,934 | -0.05(-1.54%) |
Jun 10, 2008 | 3.279 | 3.290 | 3.236 | 3.238 | 844,050 | -0.05(-1.59%) |
Jun 09, 2008 | 3.261 | 3.299 | 3.251 | 3.290 | 876,832 | +0.02(+0.55%) |
Jun 06, 2008 | 3.295 | 3.296 | 3.270 | 3.272 | 422,752 | -0.02(-0.69%) |
Jun 05, 2008 | 3.292 | 3.313 | 3.290 | 3.295 | 553,903 | -0.01(-0.27%) |
Jun 04, 2008 | 3.313 | 3.317 | 3.290 | 3.304 | 605,556 | -0.00(-0.07%) |
Jun 03, 2008 | 3.320 | 3.333 | 3.290 | 3.306 | 829,304 | +0.01(+0.34%) |
Jun 02, 2008 | 3.261 | 3.299 | 3.261 | 3.295 | 409,905 | +0.03(+1.04%) |
May 30, 2008 | 3.315 | 3.315 | 3.261 | 3.261 | 484,507 | -0.03(-0.96%) |
May 29, 2008 | 3.335 | 3.340 | 3.292 | 3.292 | 769,343 | -0.04(-1.16%) |
May 28, 2008 | 3.322 | 3.335 | 3.299 | 3.331 | 724,054 | +0.03(+1.03%) |
May 27, 2008 | 3.288 | 3.310 | 3.283 | 3.297 | 786,496 | +0.02(+0.55%) |
May 26, 2008 | 3.240 | 3.279 | 3.227 | 3.279 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.240 | 3.279 | 3.227 | 3.279 | 801,913 | +0.03(+1.05%) |
May 22, 2008 | 3.206 | 3.249 | 3.206 | 3.245 | 633,489 | +0.03(+0.99%) |
May 21, 2008 | 3.224 | 3.242 | 3.204 | 3.213 | 481,611 | -0.02(-0.70%) |
May 20, 2008 | 3.233 | 3.236 | 3.217 | 3.236 | 397,574 | +0.00(+0.07%) |
May 19, 2008 | 3.208 | 3.233 | 3.204 | 3.233 | 484,956 | +0.03(+0.99%) |
May 16, 2008 | 3.233 | 3.236 | 3.199 | 3.202 | 695,601 | -0.03(-0.91%) |
May 15, 2008 | 3.238 | 3.238 | 3.222 | 3.231 | 381,897 | -0.00(-0.07%) |
May 14, 2008 | 3.233 | 3.242 | 3.231 | 3.233 | 358,693 | +0.00(+0.14%) |
May 13, 2008 | 3.222 | 3.233 | 3.213 | 3.229 | 641,140 | +0.00(+0.00%) |
May 12, 2008 | 3.245 | 3.247 | 3.229 | 3.229 | 544,983 | -0.02(-0.70%) |
May 09, 2008 | 3.249 | 3.256 | 3.240 | 3.251 | 216,832 | +0.01(+0.21%) |
May 08, 2008 | 3.251 | 3.267 | 3.224 | 3.245 | 659,060 | -0.01(-0.35%) |
May 07, 2008 | 3.240 | 3.267 | 3.240 | 3.256 | 837,144 | +0.02(+0.63%) |
May 06, 2008 | 3.256 | 3.265 | 3.227 | 3.236 | 545,869 | -0.02(-0.77%) |
May 05, 2008 | 3.222 | 3.301 | 3.220 | 3.261 | 1,507,025 | +0.04(+1.29%) |
May 02, 2008 | 3.213 | 3.235 | 3.211 | 3.219 | 933,553 | +0.01(+0.41%) |
May 01, 2008 | 3.183 | 3.206 | 3.179 | 3.206 | 592,687 | +0.03(+1.00%) |
Apr 30, 2008 | 3.190 | 3.208 | 3.174 | 3.174 | 619,602 | -0.02(-0.50%) |
Apr 29, 2008 | 3.213 | 3.216 | 3.177 | 3.190 | 623,397 | +0.01(+0.21%) |
Apr 28, 2008 | 3.156 | 3.227 | 3.156 | 3.183 | 769,330 | +0.03(+0.94%) |
Apr 25, 2008 | 3.183 | 3.183 | 3.147 | 3.154 | 575,014 | -0.01(-0.22%) |
Apr 24, 2008 | 3.129 | 3.163 | 3.120 | 3.161 | 492,144 | +0.03(+0.94%) |
Apr 23, 2008 | 3.118 | 3.138 | 3.115 | 3.131 | 574,701 | +0.00(+0.15%) |
Apr 22, 2008 | 3.145 | 3.145 | 3.111 | 3.127 | 832,089 | -0.00(-0.07%) |
Apr 21, 2008 | 3.070 | 3.133 | 3.063 | 3.129 | 669,792 | +0.08(+2.53%) |
Apr 18, 2008 | 3.029 | 3.059 | 3.027 | 3.052 | 692,097 | +0.03(+0.98%) |
Apr 17, 2008 | 3.040 | 3.040 | 3.015 | 3.022 | 524,864 | -0.00(-0.15%) |
Apr 16, 2008 | 3.015 | 3.043 | 3.012 | 3.027 | 793,896 | +0.01(+0.30%) |
Apr 15, 2008 | 3.034 | 3.047 | 3.009 | 3.018 | 1,007,163 | -0.03(-0.89%) |
Apr 14, 2008 | 2.991 | 3.050 | 2.988 | 3.045 | 1,241,479 | +0.07(+2.44%) |
Apr 11, 2008 | 2.952 | 2.979 | 2.952 | 2.972 | 586,164 | -0.00(-0.08%) |
Apr 10, 2008 | 2.984 | 3.009 | 2.975 | 2.975 | 738,655 | -0.04(-1.43%) |
Apr 09, 2008 | 2.956 | 3.027 | 2.956 | 3.018 | 936,541 | -0.01(-0.30%) |
Apr 08, 2008 | 3.015 | 3.029 | 2.995 | 3.027 | 659,087 | +0.02(+0.60%) |
Apr 07, 2008 | 2.963 | 3.013 | 2.963 | 3.009 | 1,065,013 | +0.05(+1.84%) |
Apr 04, 2008 | 2.961 | 2.963 | 2.943 | 2.954 | 510,091 | +0.01(+0.23%) |
Apr 03, 2008 | 2.956 | 2.963 | 2.936 | 2.947 | 759,369 | -0.01(-0.46%) |
Apr 02, 2008 | 2.907 | 2.961 | 2.907 | 2.961 | 726,535 | +0.04(+1.32%) |