Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 3.606 | 3.699 | 3.606 | 3.699 | 10,132 | +0.01(+0.17%) |
Jun 27, 2008 | 3.693 | 3.693 | 3.693 | 3.693 | 3,297 | +0.07(+2.06%) |
Jun 26, 2008 | 3.637 | 3.712 | 3.618 | 3.618 | 14,154 | -0.09(-2.51%) |
Jun 25, 2008 | 3.544 | 3.712 | 3.544 | 3.712 | 11,551 | +0.12(+3.29%) |
Jun 24, 2008 | 3.556 | 3.594 | 3.556 | 3.594 | 27,825 | +0.00(+0.00%) |
Jun 23, 2008 | 3.575 | 3.618 | 3.544 | 3.594 | 21,924 | +0.00(+0.00%) |
Jun 20, 2008 | 3.563 | 3.693 | 3.563 | 3.594 | 13,356 | +0.06(+1.58%) |
Jun 19, 2008 | 3.550 | 3.600 | 3.519 | 3.538 | 7,881 | -0.02(-0.52%) |
Jun 18, 2008 | 3.575 | 3.643 | 3.513 | 3.556 | 16,872 | -0.05(-1.38%) |
Jun 17, 2008 | 3.637 | 3.724 | 3.567 | 3.606 | 6,983 | +0.00(+0.00%) |
Jun 16, 2008 | 3.544 | 3.625 | 3.544 | 3.606 | 16,968 | +0.09(+2.65%) |
Jun 13, 2008 | 3.581 | 3.618 | 3.500 | 3.513 | 10,776 | -0.01(-0.35%) |
Jun 12, 2008 | 3.531 | 3.625 | 3.513 | 3.525 | 8,202 | +0.04(+1.25%) |
Jun 11, 2008 | 3.494 | 3.503 | 3.482 | 3.482 | 2,462 | -0.03(-0.89%) |
Jun 10, 2008 | 3.519 | 3.519 | 3.463 | 3.513 | 804 | -0.04(-1.22%) |
Jun 09, 2008 | 3.569 | 3.569 | 3.513 | 3.556 | 11,439 | -0.01(-0.17%) |
Jun 06, 2008 | 3.612 | 3.612 | 3.525 | 3.563 | 1,608 | -0.04(-1.04%) |
Jun 05, 2008 | 3.494 | 3.612 | 3.494 | 3.600 | 7,720 | +0.04(+1.22%) |
Jun 04, 2008 | 3.594 | 3.600 | 3.488 | 3.556 | 29,384 | -0.04(-1.04%) |
Jun 03, 2008 | 3.693 | 3.693 | 3.538 | 3.594 | 15,247 | -0.04(-1.03%) |
Jun 02, 2008 | 3.631 | 3.631 | 3.631 | 3.631 | 2,251 | -0.02(-0.68%) |
May 30, 2008 | 3.569 | 3.722 | 3.569 | 3.656 | 37,167 | +0.06(+1.55%) |
May 29, 2008 | 3.550 | 3.656 | 3.550 | 3.600 | 24,491 | -0.03(-0.86%) |
May 28, 2008 | 3.643 | 3.674 | 3.612 | 3.631 | 25,181 | -0.09(-2.50%) |
May 27, 2008 | 3.637 | 3.724 | 3.631 | 3.724 | 21,333 | +0.08(+2.22%) |
May 26, 2008 | 3.643 | 3.643 | 3.643 | 3.643 | 160 | +0.00(+0.00%) |
May 23, 2008 | 3.643 | 3.643 | 3.643 | 3.643 | 160 | +0.00(+0.00%) |
May 22, 2008 | 3.643 | 3.699 | 3.575 | 3.643 | 26,217 | -0.03(-0.85%) |
May 21, 2008 | 3.600 | 3.681 | 3.550 | 3.674 | 12,063 | +0.10(+2.78%) |
May 20, 2008 | 3.668 | 3.674 | 3.544 | 3.575 | 18,914 | -0.02(-0.69%) |
May 19, 2008 | 3.718 | 3.718 | 3.581 | 3.600 | 23,889 | -0.09(-2.36%) |
May 16, 2008 | 3.550 | 3.687 | 3.525 | 3.687 | 23,145 | +0.14(+3.85%) |
May 15, 2008 | 3.606 | 3.625 | 3.519 | 3.550 | 48,775 | -0.07(-2.06%) |
May 14, 2008 | 3.643 | 3.668 | 3.594 | 3.625 | 9,007 | +0.01(+0.17%) |
May 13, 2008 | 3.637 | 3.730 | 3.606 | 3.618 | 22,545 | -0.07(-2.02%) |
May 12, 2008 | 3.718 | 3.730 | 3.668 | 3.693 | 10,581 | +0.05(+1.37%) |
May 09, 2008 | 3.643 | 3.668 | 3.637 | 3.643 | 5,386 | -0.07(-2.01%) |
May 08, 2008 | 3.637 | 3.755 | 3.637 | 3.718 | 14,797 | +0.09(+2.57%) |
May 07, 2008 | 3.743 | 3.833 | 3.606 | 3.625 | 25,261 | +0.06(+1.75%) |
May 06, 2008 | 3.637 | 3.637 | 3.463 | 3.563 | 18,461 | +0.01(+0.17%) |
May 05, 2008 | 3.637 | 3.656 | 3.451 | 3.556 | 12,293 | -0.09(-2.39%) |
May 02, 2008 | 3.559 | 3.650 | 3.556 | 3.643 | 3,216 | +0.01(+0.17%) |
May 01, 2008 | 3.587 | 3.687 | 3.469 | 3.637 | 11,040 | -0.05(-1.35%) |
Apr 30, 2008 | 3.768 | 3.780 | 3.612 | 3.687 | 4,432 | -0.07(-1.82%) |
Apr 29, 2008 | 3.730 | 3.761 | 3.730 | 3.755 | 6,546 | -0.04(-0.98%) |
Apr 28, 2008 | 3.842 | 3.842 | 3.712 | 3.793 | 5,095 | +0.06(+1.67%) |
Apr 25, 2008 | 3.724 | 3.737 | 3.612 | 3.730 | 7,398 | -0.03(-0.83%) |
Apr 24, 2008 | 3.737 | 3.793 | 3.730 | 3.761 | 6,594 | +0.03(+0.83%) |
Apr 23, 2008 | 3.873 | 3.873 | 3.706 | 3.730 | 14,684 | -0.18(-4.61%) |
Apr 22, 2008 | 3.761 | 3.911 | 3.761 | 3.911 | 6,650 | +0.07(+1.94%) |
Apr 21, 2008 | 3.886 | 3.917 | 3.793 | 3.836 | 11,537 | +0.05(+1.31%) |
Apr 18, 2008 | 3.637 | 3.917 | 3.637 | 3.786 | 3,699 | +0.07(+2.01%) |
Apr 17, 2008 | 3.730 | 3.824 | 3.643 | 3.712 | 7,720 | -0.08(-2.13%) |
Apr 16, 2008 | 3.793 | 3.793 | 3.730 | 3.793 | 10,979 | -0.03(-0.81%) |
Apr 15, 2008 | 3.637 | 3.873 | 3.637 | 3.824 | 20,019 | +0.11(+2.84%) |
Apr 14, 2008 | 3.855 | 3.855 | 3.718 | 3.718 | 4,503 | -0.17(-4.32%) |
Apr 11, 2008 | 3.761 | 3.904 | 3.761 | 3.886 | 13,028 | +0.12(+3.31%) |
Apr 10, 2008 | 3.762 | 3.917 | 3.755 | 3.761 | 4,035 | -0.12(-3.04%) |
Apr 09, 2008 | 3.886 | 3.886 | 3.836 | 3.880 | 2,049 | +0.03(+0.81%) |
Apr 08, 2008 | 3.917 | 3.917 | 3.761 | 3.849 | 8,942 | -0.03(-0.80%) |
Apr 07, 2008 | 3.774 | 3.880 | 3.718 | 3.880 | 10,184 | +0.21(+5.76%) |
Apr 04, 2008 | 3.730 | 3.730 | 3.550 | 3.668 | 12,389 | -0.04(-1.01%) |
Apr 03, 2008 | 3.612 | 3.706 | 3.606 | 3.706 | 2,734 | -0.01(-0.33%) |
Apr 02, 2008 | 3.768 | 3.768 | 3.581 | 3.718 | 3,458 | +0.06(+1.70%) |