Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 2.363 | 2.507 | 2.321 | 2.423 | 894,492 | +0.07(+2.81%) |
Jun 27, 2008 | 2.357 | 2.399 | 2.206 | 2.357 | 1,236,638 | +0.00(+0.00%) |
Jun 26, 2008 | 2.399 | 2.435 | 2.339 | 2.357 | 675,686 | -0.08(-3.46%) |
Jun 25, 2008 | 2.447 | 2.526 | 2.417 | 2.441 | 453,475 | -0.02(-0.74%) |
Jun 24, 2008 | 2.532 | 2.550 | 2.441 | 2.459 | 425,797 | -0.09(-3.55%) |
Jun 23, 2008 | 2.592 | 2.652 | 2.544 | 2.550 | 451,246 | -0.03(-1.17%) |
Jun 20, 2008 | 2.761 | 2.761 | 2.550 | 2.580 | 822,777 | -0.19(-6.75%) |
Jun 19, 2008 | 2.761 | 2.833 | 2.700 | 2.767 | 324,090 | -0.01(-0.22%) |
Jun 18, 2008 | 2.833 | 2.833 | 2.670 | 2.773 | 438,652 | -0.07(-2.34%) |
Jun 17, 2008 | 2.845 | 2.905 | 2.833 | 2.839 | 661,585 | -0.04(-1.46%) |
Jun 16, 2008 | 2.875 | 2.917 | 2.827 | 2.881 | 724,587 | +0.00(+0.00%) |
Jun 13, 2008 | 2.827 | 2.984 | 2.827 | 2.881 | 886,794 | +0.08(+2.80%) |
Jun 12, 2008 | 2.688 | 2.839 | 2.688 | 2.803 | 512,107 | +0.10(+3.79%) |
Jun 11, 2008 | 2.761 | 2.815 | 2.640 | 2.700 | 726,807 | -0.07(-2.61%) |
Jun 10, 2008 | 2.791 | 2.833 | 2.706 | 2.773 | 603,560 | +0.04(+1.55%) |
Jun 09, 2008 | 2.893 | 2.893 | 2.712 | 2.730 | 790,165 | -0.11(-3.82%) |
Jun 06, 2008 | 3.351 | 3.351 | 2.688 | 2.839 | 1,807,401 | -0.64(-18.51%) |
Jun 05, 2008 | 3.303 | 3.502 | 3.303 | 3.484 | 804,446 | +0.18(+5.47%) |
Jun 04, 2008 | 3.267 | 3.333 | 3.231 | 3.303 | 490,272 | +0.03(+0.92%) |
Jun 03, 2008 | 3.285 | 3.357 | 3.255 | 3.273 | 987,333 | -0.01(-0.37%) |
Jun 02, 2008 | 3.213 | 3.375 | 3.207 | 3.285 | 531,768 | +0.07(+2.06%) |
May 30, 2008 | 3.291 | 3.291 | 3.195 | 3.219 | 408,807 | -0.08(-2.38%) |
May 29, 2008 | 3.261 | 3.381 | 3.249 | 3.297 | 609,395 | +0.03(+0.92%) |
May 28, 2008 | 3.339 | 3.387 | 3.237 | 3.267 | 372,754 | -0.08(-2.34%) |
May 27, 2008 | 3.303 | 3.357 | 3.273 | 3.345 | 445,353 | +0.07(+2.21%) |
May 26, 2008 | 3.393 | 3.400 | 3.273 | 3.273 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.393 | 3.400 | 3.273 | 3.273 | 245,374 | -0.13(-3.89%) |
May 22, 2008 | 3.315 | 3.436 | 3.315 | 3.406 | 517,552 | +0.09(+2.73%) |
May 21, 2008 | 3.375 | 3.406 | 3.267 | 3.315 | 713,491 | -0.05(-1.43%) |
May 20, 2008 | 3.345 | 3.400 | 3.273 | 3.363 | 360,468 | +0.01(+0.36%) |
May 19, 2008 | 3.273 | 3.357 | 3.225 | 3.351 | 731,279 | +0.07(+2.02%) |
May 16, 2008 | 3.478 | 3.478 | 3.273 | 3.285 | 664,343 | -0.17(-4.89%) |
May 15, 2008 | 3.442 | 3.478 | 3.406 | 3.454 | 272,427 | +0.00(+0.00%) |
May 14, 2008 | 3.508 | 3.532 | 3.393 | 3.454 | 575,312 | -0.05(-1.55%) |
May 13, 2008 | 3.550 | 3.556 | 3.454 | 3.508 | 502,967 | -0.03(-0.85%) |
May 12, 2008 | 3.616 | 3.616 | 3.472 | 3.538 | 695,399 | -0.07(-2.00%) |
May 09, 2008 | 3.550 | 3.616 | 3.502 | 3.610 | 292,305 | +0.02(+0.67%) |
May 08, 2008 | 3.623 | 3.635 | 3.514 | 3.586 | 369,465 | -0.01(-0.34%) |
May 07, 2008 | 3.616 | 3.701 | 3.592 | 3.598 | 1,230,800 | -0.01(-0.17%) |
May 06, 2008 | 3.604 | 3.659 | 3.538 | 3.604 | 881,342 | -0.03(-0.83%) |
May 05, 2008 | 3.743 | 3.821 | 3.586 | 3.635 | 1,171,826 | -0.07(-1.95%) |
May 02, 2008 | 3.918 | 3.996 | 3.502 | 3.707 | 1,751,146 | -0.48(-11.51%) |
May 01, 2008 | 4.159 | 4.249 | 4.147 | 4.189 | 471,413 | -0.02(-0.57%) |
Apr 30, 2008 | 4.243 | 4.273 | 4.165 | 4.213 | 735,772 | -0.01(-0.29%) |
Apr 29, 2008 | 4.267 | 4.298 | 4.201 | 4.225 | 303,391 | -0.04(-0.85%) |
Apr 28, 2008 | 4.406 | 4.418 | 4.147 | 4.261 | 445,276 | -0.16(-3.68%) |
Apr 25, 2008 | 4.364 | 4.497 | 4.346 | 4.424 | 608,431 | +0.08(+1.80%) |
Apr 24, 2008 | 4.063 | 4.352 | 4.063 | 4.346 | 898,117 | +0.32(+7.93%) |
Apr 23, 2008 | 4.050 | 4.099 | 3.936 | 4.026 | 310,802 | -0.06(-1.48%) |
Apr 22, 2008 | 4.081 | 4.105 | 4.020 | 4.087 | 684,973 | -0.03(-0.73%) |
Apr 21, 2008 | 4.165 | 4.207 | 4.099 | 4.117 | 471,211 | -0.08(-2.01%) |
Apr 18, 2008 | 4.195 | 4.243 | 4.147 | 4.201 | 585,484 | +0.07(+1.75%) |
Apr 17, 2008 | 4.171 | 4.231 | 4.129 | 4.129 | 493,797 | -0.06(-1.44%) |
Apr 16, 2008 | 4.225 | 4.280 | 4.153 | 4.189 | 810,837 | +0.00(+0.00%) |
Apr 15, 2008 | 3.888 | 4.201 | 3.864 | 4.189 | 976,088 | +0.32(+8.26%) |
Apr 14, 2008 | 3.924 | 3.996 | 3.821 | 3.870 | 698,350 | -0.01(-0.31%) |
Apr 11, 2008 | 4.147 | 4.165 | 3.882 | 3.882 | 535,214 | -0.32(-7.60%) |
Apr 10, 2008 | 4.147 | 4.261 | 4.105 | 4.201 | 382,248 | +0.05(+1.31%) |
Apr 09, 2008 | 4.231 | 4.304 | 4.135 | 4.147 | 451,929 | -0.08(-1.99%) |
Apr 08, 2008 | 3.972 | 4.255 | 3.960 | 4.231 | 810,420 | +0.22(+5.56%) |
Apr 07, 2008 | 3.948 | 4.087 | 3.930 | 4.008 | 589,964 | +0.08(+1.99%) |
Apr 04, 2008 | 3.966 | 4.038 | 3.906 | 3.930 | 451,929 | -0.01(-0.31%) |
Apr 03, 2008 | 3.936 | 4.056 | 3.936 | 3.942 | 516,301 | -0.04(-0.91%) |
Apr 02, 2008 | 4.050 | 4.135 | 3.894 | 3.978 | 1,852,679 | -0.10(-2.51%) |