Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 2.790 | 2.910 | 2.750 | 2.840 | 739,029 | +0.09(+3.27%) |
Jun 27, 2008 | 3.000 | 3.045 | 2.750 | 2.750 | 1,921,957 | -0.21(-7.09%) |
Jun 26, 2008 | 3.170 | 3.170 | 2.920 | 2.960 | 736,423 | -0.25(-7.79%) |
Jun 25, 2008 | 3.140 | 3.230 | 3.080 | 3.210 | 665,669 | +0.07(+2.23%) |
Jun 24, 2008 | 3.130 | 3.220 | 3.020 | 3.140 | 613,954 | -0.05(-1.57%) |
Jun 23, 2008 | 3.320 | 3.380 | 3.130 | 3.190 | 677,946 | -0.12(-3.63%) |
Jun 20, 2008 | 3.290 | 3.450 | 3.210 | 3.310 | 1,546,476 | -0.35(-9.56%) |
Jun 19, 2008 | 3.660 | 3.680 | 3.470 | 3.660 | 370,964 | +0.00(+0.00%) |
Jun 18, 2008 | 3.610 | 3.690 | 3.420 | 3.660 | 656,123 | +0.00(+0.00%) |
Jun 17, 2008 | 3.780 | 3.790 | 3.550 | 3.660 | 494,562 | -0.12(-3.17%) |
Jun 16, 2008 | 3.770 | 3.780 | 3.610 | 3.780 | 379,232 | +0.00(+0.00%) |
Jun 13, 2008 | 3.710 | 3.780 | 3.670 | 3.780 | 436,436 | +0.12(+3.28%) |
Jun 12, 2008 | 3.640 | 3.750 | 3.630 | 3.660 | 381,103 | +0.04(+1.10%) |
Jun 11, 2008 | 3.690 | 3.780 | 3.620 | 3.620 | 468,432 | -0.09(-2.43%) |
Jun 10, 2008 | 3.720 | 3.780 | 3.630 | 3.710 | 749,030 | -0.01(-0.27%) |
Jun 09, 2008 | 3.850 | 3.910 | 3.650 | 3.720 | 573,044 | -0.14(-3.63%) |
Jun 06, 2008 | 4.070 | 4.070 | 3.820 | 3.860 | 518,783 | -0.24(-5.85%) |
Jun 05, 2008 | 3.970 | 4.100 | 3.950 | 4.100 | 479,395 | +0.13(+3.27%) |
Jun 04, 2008 | 3.810 | 3.970 | 3.760 | 3.970 | 586,676 | +0.00(+0.00%) |
Jun 03, 2008 | 3.960 | 4.050 | 3.880 | 3.970 | 590,918 | +0.02(+0.51%) |
Jun 02, 2008 | 4.030 | 4.050 | 3.880 | 3.950 | 834,568 | -0.11(-2.71%) |
May 30, 2008 | 4.020 | 4.090 | 3.950 | 4.060 | 814,700 | +0.05(+1.25%) |
May 29, 2008 | 3.950 | 4.050 | 3.940 | 4.010 | 646,603 | +0.03(+0.75%) |
May 28, 2008 | 3.760 | 3.980 | 3.710 | 3.980 | 1,323,620 | +0.24(+6.42%) |
May 27, 2008 | 3.530 | 3.760 | 3.500 | 3.740 | 1,243,833 | +0.20(+5.65%) |
May 26, 2008 | 3.450 | 3.560 | 3.390 | 3.540 | 816,857 | +0.00(+0.00%) |
May 23, 2008 | 3.450 | 3.560 | 3.390 | 3.540 | 816,857 | +0.04(+1.14%) |
May 22, 2008 | 3.480 | 3.620 | 3.480 | 3.500 | 813,986 | -0.01(-0.28%) |
May 21, 2008 | 3.570 | 3.600 | 3.430 | 3.510 | 887,243 | -0.07(-1.96%) |
May 20, 2008 | 3.800 | 3.830 | 3.540 | 3.580 | 714,551 | -0.24(-6.28%) |
May 19, 2008 | 3.950 | 3.950 | 3.800 | 3.820 | 543,636 | -0.15(-3.78%) |
May 16, 2008 | 3.960 | 4.060 | 3.800 | 3.970 | 1,156,505 | +0.06(+1.53%) |
May 15, 2008 | 3.680 | 4.080 | 3.660 | 3.910 | 1,690,291 | +0.22(+5.96%) |
May 14, 2008 | 3.700 | 3.740 | 3.650 | 3.690 | 692,064 | -0.01(-0.27%) |
May 13, 2008 | 3.700 | 3.760 | 3.660 | 3.700 | 744,926 | +0.01(+0.27%) |
May 12, 2008 | 3.400 | 3.760 | 3.400 | 3.690 | 737,284 | +0.32(+9.50%) |
May 09, 2008 | 3.550 | 3.600 | 3.350 | 3.370 | 873,955 | -0.25(-6.91%) |
May 08, 2008 | 3.300 | 3.800 | 3.250 | 3.620 | 3,118,611 | +0.32(+9.70%) |
May 07, 2008 | 3.230 | 3.390 | 3.230 | 3.300 | 968,497 | +0.08(+2.48%) |
May 06, 2008 | 3.210 | 3.280 | 3.170 | 3.220 | 848,688 | -0.05(-1.53%) |
May 05, 2008 | 3.270 | 3.280 | 3.190 | 3.270 | 774,793 | +0.08(+2.51%) |
May 02, 2008 | 3.370 | 3.390 | 3.190 | 3.190 | 675,522 | -0.15(-4.49%) |
May 01, 2008 | 3.180 | 3.380 | 3.140 | 3.340 | 957,056 | +0.19(+6.03%) |
Apr 30, 2008 | 3.400 | 3.440 | 3.150 | 3.150 | 1,220,531 | -0.02(-0.63%) |
Apr 29, 2008 | 3.200 | 3.210 | 3.150 | 3.170 | 368,780 | +0.01(+0.32%) |
Apr 28, 2008 | 3.140 | 3.180 | 3.120 | 3.160 | 571,820 | +0.01(+0.32%) |
Apr 25, 2008 | 3.160 | 3.180 | 3.060 | 3.150 | 263,235 | +0.00(+0.00%) |
Apr 24, 2008 | 3.020 | 3.150 | 3.010 | 3.150 | 529,478 | +0.14(+4.65%) |
Apr 23, 2008 | 3.050 | 3.080 | 3.000 | 3.010 | 373,148 | -0.02(-0.66%) |
Apr 22, 2008 | 3.090 | 3.120 | 3.000 | 3.030 | 421,056 | -0.11(-3.50%) |
Apr 21, 2008 | 3.220 | 3.240 | 3.120 | 3.140 | 573,621 | -0.11(-3.38%) |
Apr 18, 2008 | 3.200 | 3.260 | 3.120 | 3.250 | 508,019 | +0.11(+3.50%) |
Apr 17, 2008 | 3.100 | 3.150 | 3.090 | 3.140 | 399,533 | +0.02(+0.64%) |
Apr 16, 2008 | 3.080 | 3.180 | 3.050 | 3.120 | 861,190 | +0.08(+2.63%) |
Apr 15, 2008 | 3.030 | 3.100 | 2.960 | 3.040 | 623,863 | +0.04(+1.33%) |
Apr 14, 2008 | 2.990 | 3.020 | 2.950 | 3.000 | 355,736 | +0.02(+0.67%) |
Apr 11, 2008 | 2.980 | 3.120 | 2.970 | 2.980 | 368,013 | -0.15(-4.79%) |
Apr 10, 2008 | 3.090 | 3.140 | 3.030 | 3.130 | 569,907 | +0.05(+1.62%) |
Apr 09, 2008 | 3.020 | 3.090 | 3.000 | 3.080 | 1,165,236 | +0.07(+2.33%) |
Apr 08, 2008 | 2.970 | 3.050 | 2.970 | 3.010 | 289,348 | +0.00(+0.00%) |
Apr 07, 2008 | 3.030 | 3.080 | 2.990 | 3.010 | 668,713 | +0.00(+0.00%) |
Apr 04, 2008 | 3.050 | 3.050 | 2.970 | 3.010 | 514,194 | +0.00(+0.00%) |
Apr 03, 2008 | 3.010 | 3.060 | 3.000 | 3.010 | 477,124 | -0.03(-0.99%) |
Apr 02, 2008 | 3.050 | 3.070 | 2.990 | 3.040 | 391,974 | -0.04(-1.30%) |