Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 2.740 | 2.780 | 2.570 | 2.690 | 7,095,828 | +0.05(+1.89%) |
Jun 27, 2008 | 3.240 | 3.270 | 2.640 | 2.640 | 16,154,494 | -0.81(-23.48%) |
Jun 26, 2008 | 3.200 | 3.480 | 3.190 | 3.450 | 6,466,900 | +0.30(+9.52%) |
Jun 25, 2008 | 3.200 | 3.200 | 3.070 | 3.150 | 1,531,705 | -0.01(-0.32%) |
Jun 24, 2008 | 3.230 | 3.250 | 3.130 | 3.160 | 1,892,439 | -0.08(-2.47%) |
Jun 23, 2008 | 3.120 | 3.240 | 3.030 | 3.240 | 2,723,345 | +0.01(+0.31%) |
Jun 20, 2008 | 3.030 | 3.230 | 2.960 | 3.230 | 3,743,955 | +0.21(+6.95%) |
Jun 19, 2008 | 3.140 | 3.220 | 2.990 | 3.020 | 2,165,057 | -0.12(-3.82%) |
Jun 18, 2008 | 3.180 | 3.200 | 3.100 | 3.140 | 1,569,793 | -0.01(-0.32%) |
Jun 17, 2008 | 3.080 | 3.190 | 3.080 | 3.150 | 2,120,769 | +0.07(+2.27%) |
Jun 16, 2008 | 3.030 | 3.100 | 3.030 | 3.080 | 1,905,884 | +0.12(+4.05%) |
Jun 13, 2008 | 2.930 | 2.970 | 2.930 | 2.960 | 1,142,334 | +0.01(+0.34%) |
Jun 12, 2008 | 2.950 | 3.010 | 2.920 | 2.950 | 2,198,160 | -0.05(-1.67%) |
Jun 11, 2008 | 3.140 | 3.160 | 3.000 | 3.000 | 1,825,825 | -0.14(-4.46%) |
Jun 10, 2008 | 3.160 | 3.180 | 3.090 | 3.140 | 2,566,371 | -0.12(-3.68%) |
Jun 09, 2008 | 3.150 | 3.280 | 3.120 | 3.260 | 3,188,408 | +0.11(+3.49%) |
Jun 06, 2008 | 3.050 | 3.170 | 3.050 | 3.150 | 2,930,387 | +0.12(+3.96%) |
Jun 05, 2008 | 2.930 | 3.030 | 2.910 | 3.030 | 2,526,893 | +0.07(+2.36%) |
Jun 04, 2008 | 3.060 | 3.070 | 2.940 | 2.960 | 2,324,948 | -0.10(-3.27%) |
Jun 03, 2008 | 3.060 | 3.140 | 3.030 | 3.060 | 2,036,611 | -0.06(-1.92%) |
Jun 02, 2008 | 2.960 | 3.120 | 2.930 | 3.120 | 2,406,360 | +0.16(+5.41%) |
May 30, 2008 | 2.980 | 3.000 | 2.940 | 2.960 | 1,761,683 | +0.01(+0.34%) |
May 29, 2008 | 3.000 | 3.050 | 2.900 | 2.950 | 2,973,479 | -0.08(-2.64%) |
May 28, 2008 | 3.010 | 3.110 | 3.000 | 3.030 | 1,847,661 | -0.03(-0.98%) |
May 27, 2008 | 3.110 | 3.120 | 3.020 | 3.060 | 1,955,363 | -0.12(-3.77%) |
May 26, 2008 | 3.150 | 3.210 | 3.130 | 3.180 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.150 | 3.210 | 3.130 | 3.180 | 4,367,894 | +0.00(+0.00%) |
May 22, 2008 | 3.140 | 3.190 | 3.140 | 3.180 | 2,916,430 | +0.02(+0.63%) |
May 21, 2008 | 3.090 | 3.170 | 3.060 | 3.160 | 4,227,023 | +0.04(+1.28%) |
May 20, 2008 | 3.130 | 3.130 | 3.080 | 3.120 | 3,860,601 | +0.00(+0.00%) |
May 19, 2008 | 3.140 | 3.220 | 3.070 | 3.120 | 3,117,559 | +0.01(+0.32%) |
May 16, 2008 | 3.090 | 3.180 | 3.030 | 3.110 | 5,153,825 | +0.11(+3.67%) |
May 15, 2008 | 3.020 | 3.060 | 2.980 | 3.000 | 2,874,506 | +0.04(+1.35%) |
May 14, 2008 | 2.950 | 3.000 | 2.920 | 2.960 | 2,071,166 | +0.00(+0.00%) |
May 13, 2008 | 3.040 | 3.050 | 2.900 | 2.960 | 5,275,028 | -0.15(-4.82%) |
May 12, 2008 | 3.210 | 3.210 | 3.070 | 3.110 | 3,005,771 | -0.11(-3.42%) |
May 09, 2008 | 3.160 | 3.290 | 3.120 | 3.220 | 1,750,502 | +0.02(+0.63%) |
May 08, 2008 | 3.160 | 3.230 | 3.100 | 3.200 | 3,320,536 | +0.07(+2.24%) |
May 07, 2008 | 3.160 | 3.200 | 3.080 | 3.130 | 2,601,346 | -0.11(-3.40%) |
May 06, 2008 | 3.260 | 3.300 | 3.200 | 3.240 | 2,755,365 | +0.00(+0.00%) |
May 05, 2008 | 3.340 | 3.390 | 3.240 | 3.240 | 2,822,303 | -0.06(-1.82%) |
May 02, 2008 | 3.260 | 3.350 | 3.250 | 3.300 | 3,472,830 | -0.01(-0.30%) |
May 01, 2008 | 3.290 | 3.330 | 3.150 | 3.310 | 3,227,533 | -0.01(-0.30%) |
Apr 30, 2008 | 3.200 | 3.330 | 3.160 | 3.320 | 2,945,148 | +0.12(+3.75%) |
Apr 29, 2008 | 3.200 | 3.230 | 3.120 | 3.200 | 3,502,845 | -0.05(-1.54%) |
Apr 28, 2008 | 3.260 | 3.290 | 3.220 | 3.250 | 2,500,141 | +0.01(+0.31%) |
Apr 25, 2008 | 3.220 | 3.300 | 3.200 | 3.240 | 2,604,483 | +0.02(+0.62%) |
Apr 24, 2008 | 3.250 | 3.280 | 3.140 | 3.220 | 4,891,905 | -0.06(-1.83%) |
Apr 23, 2008 | 3.500 | 3.520 | 3.240 | 3.280 | 6,326,340 | -0.25(-7.08%) |
Apr 22, 2008 | 3.650 | 3.660 | 3.520 | 3.530 | 4,192,196 | -0.10(-2.75%) |
Apr 21, 2008 | 3.670 | 3.680 | 3.550 | 3.630 | 2,945,505 | -0.01(-0.27%) |
Apr 18, 2008 | 3.650 | 3.670 | 3.560 | 3.640 | 4,013,844 | -0.16(-4.21%) |
Apr 17, 2008 | 3.770 | 3.800 | 3.730 | 3.800 | 1,767,104 | +0.00(+0.00%) |
Apr 16, 2008 | 3.660 | 3.830 | 3.660 | 3.800 | 3,924,740 | +0.17(+4.68%) |
Apr 15, 2008 | 3.680 | 3.690 | 3.550 | 3.630 | 2,144,009 | -0.03(-0.82%) |
Apr 14, 2008 | 3.470 | 3.660 | 3.470 | 3.660 | 3,485,842 | +0.14(+3.98%) |
Apr 11, 2008 | 3.600 | 3.600 | 3.470 | 3.520 | 2,243,041 | -0.06(-1.68%) |
Apr 10, 2008 | 3.500 | 3.610 | 3.410 | 3.580 | 3,475,160 | +0.11(+3.17%) |
Apr 09, 2008 | 3.400 | 3.500 | 3.370 | 3.470 | 3,405,566 | +0.05(+1.46%) |
Apr 08, 2008 | 3.430 | 3.450 | 3.380 | 3.420 | 1,094,882 | -0.04(-1.16%) |
Apr 07, 2008 | 3.500 | 3.550 | 3.430 | 3.460 | 1,980,796 | +0.00(+0.00%) |
Apr 04, 2008 | 3.460 | 3.470 | 3.410 | 3.460 | 2,104,933 | +0.01(+0.29%) |
Apr 03, 2008 | 3.400 | 3.530 | 3.400 | 3.450 | 3,641,526 | +0.00(+0.00%) |
Apr 02, 2008 | 3.360 | 3.500 | 3.340 | 3.450 | 3,573,228 | +0.11(+3.29%) |