Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 3.590 | 3.590 | 2.890 | 3.480 | 61,220 | -0.02(-0.57%) |
Jun 27, 2008 | 3.440 | 3.671 | 3.260 | 3.500 | 49,012 | +0.06(+1.74%) |
Jun 26, 2008 | 3.000 | 3.450 | 2.950 | 3.440 | 65,635 | +0.39(+12.79%) |
Jun 25, 2008 | 2.660 | 3.050 | 2.660 | 3.050 | 71,350 | +0.29(+10.51%) |
Jun 24, 2008 | 2.830 | 2.990 | 2.640 | 2.760 | 12,950 | -0.02(-0.84%) |
Jun 23, 2008 | 2.720 | 2.900 | 2.720 | 2.783 | 6,025 | -0.06(-1.99%) |
Jun 20, 2008 | 2.870 | 2.980 | 2.760 | 2.840 | 18,050 | -0.01(-0.35%) |
Jun 19, 2008 | 2.640 | 3.210 | 2.640 | 2.850 | 75,524 | -0.04(-1.31%) |
Jun 18, 2008 | 2.720 | 2.950 | 2.720 | 2.888 | 3,725 | +0.01(+0.27%) |
Jun 17, 2008 | 2.740 | 3.050 | 2.730 | 2.880 | 3,511 | +0.01(+0.35%) |
Jun 16, 2008 | 2.490 | 2.870 | 2.490 | 2.870 | 4,126 | +0.15(+5.51%) |
Jun 13, 2008 | 2.770 | 2.770 | 2.670 | 2.720 | 1,200 | +0.04(+1.57%) |
Jun 12, 2008 | 2.861 | 2.861 | 2.678 | 2.678 | 3,500 | -0.09(-3.32%) |
Jun 11, 2008 | 2.680 | 2.780 | 2.580 | 2.770 | 8,000 | +0.05(+1.84%) |
Jun 10, 2008 | 2.720 | 2.720 | 2.720 | 2.720 | 100 | -0.06(-2.16%) |
Jun 09, 2008 | 2.720 | 2.800 | 2.610 | 2.780 | 9,450 | +0.09(+3.35%) |
Jun 06, 2008 | 2.600 | 2.700 | 2.430 | 2.690 | 5,920 | +0.01(+0.26%) |
Jun 05, 2008 | 2.710 | 2.710 | 2.650 | 2.683 | 3,965 | -0.06(-2.08%) |
Jun 04, 2008 | 2.790 | 2.790 | 2.700 | 2.740 | 5,180 | +0.01(+0.51%) |
Jun 03, 2008 | 2.950 | 3.041 | 2.726 | 2.726 | 4,330 | -0.27(-9.13%) |
Jun 02, 2008 | 3.005 | 3.100 | 2.900 | 3.000 | 4,010 | -0.05(-1.64%) |
May 30, 2008 | 2.790 | 3.060 | 2.780 | 3.050 | 28,000 | +0.35(+12.96%) |
May 29, 2008 | 2.500 | 2.810 | 2.500 | 2.700 | 16,631 | +0.10(+3.85%) |
May 28, 2008 | 2.700 | 2.870 | 2.570 | 2.600 | 21,103 | -0.10(-3.70%) |
May 27, 2008 | 2.700 | 2.710 | 2.460 | 2.700 | 23,246 | -0.06(-2.17%) |
May 26, 2008 | 2.870 | 3.000 | 2.750 | 2.760 | 0 | +0.00(+0.00%) |
May 23, 2008 | 2.870 | 3.000 | 2.750 | 2.760 | 14,069 | -0.26(-8.60%) |
May 22, 2008 | 3.050 | 3.050 | 3.000 | 3.020 | 3,389 | -0.03(-0.99%) |
May 21, 2008 | 3.190 | 3.200 | 2.960 | 3.050 | 6,550 | -0.17(-5.28%) |
May 20, 2008 | 3.274 | 3.274 | 3.150 | 3.220 | 6,981 | -0.08(-2.42%) |
May 19, 2008 | 3.380 | 3.390 | 3.000 | 3.300 | 15,845 | -0.09(-2.65%) |
May 16, 2008 | 3.500 | 3.650 | 3.010 | 3.390 | 30,972 | -0.11(-3.14%) |
May 15, 2008 | 3.510 | 3.550 | 3.500 | 3.500 | 4,064 | -0.08(-2.24%) |
May 14, 2008 | 3.610 | 3.610 | 3.580 | 3.580 | 1,100 | -0.06(-1.54%) |
May 13, 2008 | 3.590 | 3.643 | 3.580 | 3.636 | 898 | -0.01(-0.38%) |
May 12, 2008 | 3.770 | 3.780 | 3.650 | 3.650 | 4,565 | -0.03(-0.82%) |
May 09, 2008 | 3.710 | 3.710 | 3.680 | 3.680 | 300 | +0.03(+0.82%) |
May 08, 2008 | 3.691 | 3.691 | 3.600 | 3.650 | 2,500 | +0.04(+1.11%) |
May 07, 2008 | 3.780 | 3.790 | 3.600 | 3.610 | 3,200 | -0.20(-5.25%) |
May 06, 2008 | 3.510 | 3.870 | 3.510 | 3.810 | 36,163 | +0.24(+6.72%) |
May 05, 2008 | 3.560 | 3.700 | 3.510 | 3.570 | 6,575 | -0.08(-2.19%) |
May 02, 2008 | 3.630 | 3.670 | 3.580 | 3.650 | 1,423 | -0.03(-0.82%) |
May 01, 2008 | 3.700 | 3.700 | 3.650 | 3.680 | 400 | -0.02(-0.54%) |
Apr 30, 2008 | 3.710 | 3.710 | 3.700 | 3.700 | 200 | +0.00(+0.00%) |
Apr 29, 2008 | 3.700 | 3.720 | 3.600 | 3.700 | 5,579 | +0.01(+0.27%) |
Apr 28, 2008 | 3.630 | 3.720 | 3.600 | 3.690 | 79,984 | -0.05(-1.34%) |
Apr 25, 2008 | 3.710 | 3.740 | 3.710 | 3.740 | 13,800 | +0.04(+1.08%) |
Apr 24, 2008 | 3.560 | 3.700 | 3.560 | 3.700 | 28,700 | +0.04(+1.09%) |
Apr 23, 2008 | 3.720 | 3.720 | 3.570 | 3.660 | 2,900 | -0.07(-1.88%) |
Apr 22, 2008 | 3.750 | 3.760 | 3.510 | 3.730 | 11,586 | -0.01(-0.27%) |
Apr 21, 2008 | 3.900 | 3.900 | 3.660 | 3.740 | 1,700 | -0.06(-1.58%) |
Apr 18, 2008 | 3.620 | 3.900 | 3.620 | 3.800 | 7,324 | +0.15(+4.11%) |
Apr 17, 2008 | 3.690 | 3.690 | 3.610 | 3.650 | 600 | -0.04(-1.08%) |
Apr 16, 2008 | 3.730 | 3.730 | 3.610 | 3.690 | 3,300 | -0.11(-2.89%) |
Apr 15, 2008 | 3.740 | 3.920 | 3.660 | 3.800 | 66,580 | +0.16(+4.40%) |
Apr 14, 2008 | 3.660 | 3.790 | 3.610 | 3.640 | 4,969 | -0.08(-2.15%) |
Apr 11, 2008 | 3.730 | 3.800 | 3.680 | 3.720 | 53,900 | +0.02(+0.54%) |
Apr 10, 2008 | 3.680 | 3.750 | 3.680 | 3.700 | 8,500 | +0.04(+1.09%) |
Apr 09, 2008 | 3.700 | 3.750 | 3.650 | 3.660 | 4,725 | +0.06(+1.67%) |
Apr 08, 2008 | 3.750 | 3.850 | 3.600 | 3.600 | 6,499 | -0.15(-4.00%) |
Apr 07, 2008 | 3.420 | 3.800 | 3.410 | 3.750 | 59,963 | +0.00(+0.00%) |
Apr 04, 2008 | 3.754 | 3.840 | 3.750 | 3.750 | 3,104 | +0.00(+0.00%) |
Apr 03, 2008 | 3.850 | 3.850 | 3.750 | 3.750 | 8,300 | -0.10(-2.60%) |
Apr 02, 2008 | 4.050 | 4.050 | 3.850 | 3.850 | 16,511 | -0.17(-4.23%) |