Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 3.180 | 3.200 | 3.180 | 3.200 | 4,092 | +0.20(+6.67%) |
Jun 27, 2008 | 3.030 | 3.200 | 2.910 | 3.000 | 9,466 | +0.02(+0.64%) |
Jun 26, 2008 | 2.990 | 3.000 | 2.850 | 2.981 | 7,637 | +0.17(+6.09%) |
Jun 25, 2008 | 3.190 | 3.200 | 2.810 | 2.810 | 1,800 | -0.34(-10.80%) |
Jun 24, 2008 | 3.150 | 3.160 | 3.150 | 3.150 | 3,700 | -0.02(-0.60%) |
Jun 23, 2008 | 3.169 | 3.169 | 3.169 | 3.169 | 0 | +0.00(+0.00%) |
Jun 20, 2008 | 3.080 | 3.200 | 3.080 | 3.169 | 8,100 | +0.06(+1.83%) |
Jun 19, 2008 | 3.200 | 3.200 | 2.930 | 3.112 | 1,504 | -0.06(-1.77%) |
Jun 18, 2008 | 3.120 | 3.168 | 2.810 | 3.168 | 4,770 | -0.12(-3.53%) |
Jun 17, 2008 | 3.340 | 3.420 | 3.240 | 3.284 | 3,009 | -0.20(-5.63%) |
Jun 16, 2008 | 3.170 | 3.480 | 3.110 | 3.480 | 10,320 | +0.18(+5.45%) |
Jun 13, 2008 | 3.250 | 3.300 | 3.130 | 3.300 | 3,200 | +0.05(+1.54%) |
Jun 12, 2008 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Jun 11, 2008 | 3.120 | 3.250 | 3.100 | 3.250 | 28,399 | +0.11(+3.50%) |
Jun 10, 2008 | 3.140 | 3.140 | 3.140 | 3.140 | 0 | +0.00(+0.00%) |
Jun 09, 2008 | 3.100 | 3.250 | 3.100 | 3.140 | 10,000 | +0.06(+1.82%) |
Jun 06, 2008 | 3.084 | 3.084 | 3.084 | 3.084 | 0 | +0.00(+0.00%) |
Jun 05, 2008 | 3.100 | 3.190 | 3.084 | 3.084 | 5,400 | -0.17(-5.11%) |
Jun 04, 2008 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Jun 03, 2008 | 3.110 | 3.250 | 3.110 | 3.250 | 800 | +0.00(+0.00%) |
Jun 02, 2008 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
May 30, 2008 | 3.250 | 3.250 | 3.250 | 3.250 | 700 | +0.01(+0.31%) |
May 29, 2008 | 3.240 | 3.240 | 3.240 | 3.240 | 0 | +0.00(+0.00%) |
May 28, 2008 | 3.060 | 3.240 | 3.050 | 3.240 | 2,900 | +0.03(+0.87%) |
May 27, 2008 | 3.212 | 3.212 | 3.212 | 3.212 | 0 | +0.00(+0.00%) |
May 26, 2008 | 3.060 | 3.240 | 3.060 | 3.212 | 2,800 | +0.00(+0.00%) |
May 23, 2008 | 3.060 | 3.240 | 3.060 | 3.212 | 2,800 | -0.06(-1.77%) |
May 22, 2008 | 3.200 | 3.270 | 3.010 | 3.270 | 1,200 | -0.02(-0.58%) |
May 21, 2008 | 3.250 | 3.300 | 3.170 | 3.289 | 6,800 | +0.07(+2.14%) |
May 20, 2008 | 3.020 | 3.250 | 2.970 | 3.220 | 11,199 | +0.24(+8.05%) |
May 19, 2008 | 3.010 | 3.050 | 2.960 | 2.980 | 11,666 | -0.09(-2.93%) |
May 16, 2008 | 3.070 | 3.070 | 3.010 | 3.070 | 6,600 | +0.01(+0.26%) |
May 15, 2008 | 3.000 | 3.070 | 2.990 | 3.062 | 8,771 | -0.05(-1.54%) |
May 14, 2008 | 3.120 | 3.240 | 2.990 | 3.110 | 6,413 | +0.12(+4.01%) |
May 13, 2008 | 3.000 | 3.000 | 2.810 | 2.990 | 1,200 | +0.00(+0.00%) |
May 12, 2008 | 2.810 | 3.000 | 2.810 | 2.990 | 3,500 | +0.18(+6.41%) |
May 09, 2008 | 2.840 | 2.840 | 2.800 | 2.810 | 3,700 | -0.04(-1.40%) |
May 08, 2008 | 3.000 | 3.100 | 2.820 | 2.850 | 21,020 | -0.14(-4.68%) |
May 07, 2008 | 3.230 | 3.230 | 2.900 | 2.990 | 6,653 | +0.04(+1.36%) |
May 06, 2008 | 3.250 | 3.250 | 2.890 | 2.950 | 39,512 | -0.26(-8.04%) |
May 05, 2008 | 2.920 | 3.250 | 2.900 | 3.208 | 8,364 | +0.21(+6.93%) |
May 02, 2008 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
May 01, 2008 | 3.170 | 3.200 | 2.930 | 3.000 | 6,578 | -0.28(-8.54%) |
Apr 30, 2008 | 3.200 | 3.280 | 3.000 | 3.280 | 24,579 | +0.06(+1.86%) |
Apr 29, 2008 | 3.180 | 3.220 | 3.170 | 3.220 | 4,896 | +0.15(+4.89%) |
Apr 28, 2008 | 3.290 | 3.290 | 2.750 | 3.070 | 4,850 | +0.07(+2.33%) |
Apr 25, 2008 | 3.180 | 3.300 | 2.790 | 3.000 | 23,784 | -0.17(-5.30%) |
Apr 24, 2008 | 3.070 | 3.300 | 3.070 | 3.168 | 6,100 | -0.05(-1.61%) |
Apr 23, 2008 | 3.190 | 3.250 | 3.100 | 3.220 | 3,702 | +0.18(+5.92%) |
Apr 22, 2008 | 3.040 | 3.040 | 3.030 | 3.040 | 1,335 | -0.02(-0.65%) |
Apr 21, 2008 | 3.230 | 3.350 | 2.870 | 3.060 | 22,400 | -0.13(-4.08%) |
Apr 18, 2008 | 3.400 | 3.400 | 2.860 | 3.190 | 48,082 | -0.21(-6.18%) |
Apr 17, 2008 | 3.400 | 3.450 | 3.300 | 3.400 | 6,900 | -0.06(-1.73%) |
Apr 16, 2008 | 3.850 | 3.850 | 3.460 | 3.460 | 8,097 | -0.53(-13.28%) |
Apr 15, 2008 | 3.900 | 4.000 | 3.650 | 3.990 | 1,125 | +0.02(+0.50%) |
Apr 14, 2008 | 3.700 | 3.970 | 3.670 | 3.970 | 5,650 | +0.56(+16.42%) |
Apr 11, 2008 | 3.875 | 3.875 | 3.410 | 3.410 | 1,660 | +0.07(+2.10%) |
Apr 10, 2008 | 3.740 | 3.740 | 3.270 | 3.340 | 18,421 | -0.45(-11.87%) |
Apr 09, 2008 | 3.950 | 3.950 | 3.750 | 3.790 | 2,288 | -0.21(-5.25%) |
Apr 08, 2008 | 3.910 | 4.204 | 3.750 | 4.000 | 8,315 | +0.00(+0.00%) |
Apr 07, 2008 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Apr 04, 2008 | 3.940 | 4.012 | 3.860 | 4.000 | 8,835 | -0.01(-0.25%) |
Apr 03, 2008 | 4.010 | 4.120 | 4.010 | 4.010 | 1,534 | -0.19(-4.52%) |
Apr 02, 2008 | 4.110 | 4.228 | 4.000 | 4.200 | 10,300 | -0.10(-2.33%) |