Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 2.813 | 3.052 | 2.630 | 2.630 | 282,999 | -0.08(-3.04%) |
Jun 27, 2008 | 2.557 | 2.767 | 2.447 | 2.712 | 777,367 | +0.16(+6.09%) |
Jun 26, 2008 | 2.777 | 2.822 | 2.557 | 2.557 | 266,886 | -0.28(-10.00%) |
Jun 25, 2008 | 2.841 | 2.923 | 2.777 | 2.841 | 231,242 | +0.00(+0.00%) |
Jun 24, 2008 | 2.969 | 3.006 | 2.841 | 2.841 | 182,771 | -0.14(-4.62%) |
Jun 23, 2008 | 3.006 | 3.097 | 2.969 | 2.978 | 218,597 | -0.05(-1.81%) |
Jun 20, 2008 | 3.125 | 3.125 | 2.997 | 3.033 | 364,210 | -0.10(-3.22%) |
Jun 19, 2008 | 3.134 | 3.244 | 3.079 | 3.134 | 283,137 | +0.01(+0.29%) |
Jun 18, 2008 | 3.372 | 3.391 | 3.107 | 3.125 | 273,904 | -0.19(-5.80%) |
Jun 17, 2008 | 3.317 | 3.427 | 3.299 | 3.317 | 257,938 | +0.00(+0.00%) |
Jun 16, 2008 | 3.363 | 3.400 | 3.299 | 3.317 | 157,030 | -0.07(-2.16%) |
Jun 13, 2008 | 3.418 | 3.519 | 3.372 | 3.391 | 196,042 | +0.02(+0.54%) |
Jun 12, 2008 | 3.354 | 3.656 | 3.336 | 3.372 | 252,052 | +0.05(+1.38%) |
Jun 11, 2008 | 3.565 | 3.620 | 3.326 | 3.326 | 307,365 | -0.25(-6.92%) |
Jun 10, 2008 | 3.409 | 3.592 | 3.317 | 3.574 | 252,829 | +0.24(+7.14%) |
Jun 09, 2008 | 3.482 | 3.519 | 3.317 | 3.336 | 167,898 | -0.15(-4.21%) |
Jun 06, 2008 | 3.381 | 3.693 | 3.372 | 3.482 | 221,558 | +0.05(+1.60%) |
Jun 05, 2008 | 3.317 | 3.501 | 3.308 | 3.427 | 388,579 | +0.12(+3.60%) |
Jun 04, 2008 | 3.482 | 3.482 | 3.308 | 3.308 | 229,392 | -0.16(-4.50%) |
Jun 03, 2008 | 3.510 | 3.510 | 3.391 | 3.464 | 305,525 | -0.01(-0.26%) |
Jun 02, 2008 | 3.684 | 3.684 | 3.473 | 3.473 | 322,097 | -0.21(-5.72%) |
May 30, 2008 | 3.693 | 3.766 | 3.574 | 3.684 | 306,100 | -0.02(-0.50%) |
May 29, 2008 | 3.629 | 3.748 | 3.611 | 3.702 | 164,652 | +0.05(+1.51%) |
May 28, 2008 | 3.794 | 3.794 | 3.583 | 3.647 | 333,043 | -0.12(-3.16%) |
May 27, 2008 | 3.693 | 3.812 | 3.638 | 3.766 | 170,710 | +0.09(+2.49%) |
May 26, 2008 | 3.601 | 3.730 | 3.528 | 3.675 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.601 | 3.730 | 3.528 | 3.675 | 215,809 | +0.05(+1.26%) |
May 22, 2008 | 3.473 | 3.666 | 3.446 | 3.629 | 162,195 | +0.16(+4.76%) |
May 21, 2008 | 3.684 | 3.684 | 3.446 | 3.464 | 309,372 | -0.21(-5.74%) |
May 20, 2008 | 3.711 | 3.785 | 3.611 | 3.675 | 223,905 | -0.06(-1.72%) |
May 19, 2008 | 3.785 | 3.812 | 3.656 | 3.739 | 401,955 | -0.04(-0.97%) |
May 16, 2008 | 3.794 | 3.794 | 3.675 | 3.776 | 199,381 | +0.03(+0.73%) |
May 15, 2008 | 3.730 | 3.830 | 3.647 | 3.748 | 146,057 | +0.01(+0.25%) |
May 14, 2008 | 3.830 | 3.849 | 3.711 | 3.739 | 145,366 | -0.09(-2.39%) |
May 13, 2008 | 3.940 | 3.940 | 3.702 | 3.830 | 233,818 | -0.11(-2.79%) |
May 12, 2008 | 3.620 | 3.940 | 3.592 | 3.940 | 367,636 | +0.32(+8.86%) |
May 09, 2008 | 3.803 | 3.895 | 3.583 | 3.620 | 271,777 | -0.10(-2.71%) |
May 08, 2008 | 3.849 | 3.849 | 3.629 | 3.721 | 311,672 | -0.14(-3.56%) |
May 07, 2008 | 4.270 | 4.289 | 3.849 | 3.858 | 325,297 | -0.40(-9.46%) |
May 06, 2008 | 4.069 | 4.316 | 3.995 | 4.261 | 215,952 | +0.23(+5.68%) |
May 05, 2008 | 4.078 | 4.206 | 3.959 | 4.032 | 185,316 | -0.11(-2.65%) |
May 02, 2008 | 4.316 | 4.316 | 4.142 | 4.142 | 212,614 | -0.13(-3.00%) |
May 01, 2008 | 4.298 | 4.316 | 4.197 | 4.270 | 244,170 | -0.04(-0.85%) |
Apr 30, 2008 | 4.179 | 4.399 | 4.151 | 4.307 | 336,034 | +0.15(+3.52%) |
Apr 29, 2008 | 4.280 | 4.334 | 4.115 | 4.160 | 289,373 | -0.13(-2.99%) |
Apr 28, 2008 | 4.417 | 4.472 | 4.289 | 4.289 | 167,534 | -0.16(-3.51%) |
Apr 25, 2008 | 4.582 | 4.646 | 4.353 | 4.444 | 223,230 | -0.10(-2.22%) |
Apr 24, 2008 | 4.389 | 4.582 | 4.280 | 4.545 | 277,534 | +0.17(+3.98%) |
Apr 23, 2008 | 4.463 | 4.463 | 4.307 | 4.371 | 181,189 | -0.08(-1.85%) |
Apr 22, 2008 | 4.628 | 4.628 | 4.408 | 4.454 | 212,316 | -0.21(-4.52%) |
Apr 21, 2008 | 4.857 | 4.967 | 4.637 | 4.664 | 295,509 | -0.26(-5.21%) |
Apr 18, 2008 | 5.104 | 5.159 | 4.903 | 4.921 | 347,724 | -0.08(-1.65%) |
Apr 17, 2008 | 4.921 | 5.159 | 4.848 | 5.003 | 258,069 | +0.05(+1.11%) |
Apr 16, 2008 | 4.930 | 4.994 | 4.774 | 4.948 | 259,662 | +0.06(+1.31%) |
Apr 15, 2008 | 4.994 | 5.031 | 4.701 | 4.884 | 201,859 | -0.06(-1.30%) |
Apr 14, 2008 | 4.619 | 5.022 | 4.463 | 4.948 | 362,118 | +0.32(+6.93%) |
Apr 11, 2008 | 4.875 | 4.912 | 4.564 | 4.628 | 187,476 | -0.28(-5.78%) |
Apr 10, 2008 | 5.040 | 5.141 | 4.875 | 4.912 | 115,781 | -0.16(-3.25%) |
Apr 09, 2008 | 5.031 | 5.178 | 4.939 | 5.077 | 201,880 | +0.06(+1.28%) |
Apr 08, 2008 | 5.141 | 5.196 | 4.958 | 5.013 | 171,325 | -0.19(-3.70%) |
Apr 07, 2008 | 5.223 | 5.233 | 4.930 | 5.205 | 183,329 | +0.01(+0.18%) |
Apr 04, 2008 | 5.269 | 5.434 | 5.159 | 5.196 | 141,629 | -0.09(-1.73%) |
Apr 03, 2008 | 5.324 | 5.388 | 5.132 | 5.288 | 170,889 | -0.08(-1.54%) |
Apr 02, 2008 | 5.434 | 5.498 | 5.077 | 5.370 | 287,216 | -0.13(-2.33%) |