Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 3.669 | 3.680 | 3.603 | 3.617 | 1,114,827 | -0.06(-1.60%) |
Jun 27, 2008 | 3.714 | 3.728 | 3.673 | 3.676 | 726,556 | -0.04(-1.03%) |
Jun 26, 2008 | 3.704 | 3.763 | 3.700 | 3.714 | 517,499 | -0.00(-0.09%) |
Jun 25, 2008 | 3.749 | 3.756 | 3.711 | 3.718 | 763,119 | -0.03(-0.83%) |
Jun 24, 2008 | 3.763 | 3.777 | 3.745 | 3.749 | 659,418 | -0.01(-0.28%) |
Jun 23, 2008 | 3.811 | 3.815 | 3.759 | 3.759 | 575,509 | -0.06(-1.45%) |
Jun 20, 2008 | 3.815 | 3.815 | 3.773 | 3.815 | 399,986 | +0.00(+0.00%) |
Jun 19, 2008 | 3.780 | 3.818 | 3.777 | 3.815 | 478,393 | +0.03(+0.92%) |
Jun 18, 2008 | 3.766 | 3.804 | 3.766 | 3.780 | 684,296 | +0.01(+0.37%) |
Jun 17, 2008 | 3.836 | 3.839 | 3.766 | 3.766 | 693,985 | -0.07(-1.90%) |
Jun 16, 2008 | 3.829 | 3.839 | 3.815 | 3.839 | 612,054 | +0.03(+0.91%) |
Jun 13, 2008 | 3.777 | 3.829 | 3.777 | 3.804 | 517,193 | +0.03(+0.73%) |
Jun 12, 2008 | 3.815 | 3.829 | 3.760 | 3.777 | 614,213 | -0.04(-1.12%) |
Jun 11, 2008 | 3.818 | 3.853 | 3.798 | 3.819 | 773,643 | -0.00(-0.06%) |
Jun 10, 2008 | 3.836 | 3.839 | 3.780 | 3.822 | 851,535 | +0.01(+0.36%) |
Jun 09, 2008 | 3.850 | 3.867 | 3.791 | 3.808 | 1,054,938 | -0.06(-1.61%) |
Jun 06, 2008 | 3.877 | 3.888 | 3.850 | 3.870 | 501,902 | -0.02(-0.53%) |
Jun 05, 2008 | 3.877 | 3.902 | 3.877 | 3.891 | 607,106 | -0.01(-0.18%) |
Jun 04, 2008 | 3.870 | 3.898 | 3.863 | 3.898 | 510,218 | +0.02(+0.45%) |
Jun 03, 2008 | 3.877 | 3.891 | 3.863 | 3.881 | 506,556 | +0.03(+0.72%) |
Jun 02, 2008 | 3.856 | 3.888 | 3.839 | 3.853 | 436,050 | -0.01(-0.36%) |
May 30, 2008 | 3.891 | 3.891 | 3.850 | 3.867 | 482,087 | -0.02(-0.62%) |
May 29, 2008 | 3.874 | 3.895 | 3.863 | 3.891 | 542,677 | +0.03(+0.90%) |
May 28, 2008 | 3.874 | 3.884 | 3.850 | 3.856 | 563,395 | -0.04(-1.07%) |
May 27, 2008 | 3.905 | 3.905 | 3.867 | 3.898 | 739,275 | -0.01(-0.35%) |
May 26, 2008 | 3.867 | 3.912 | 3.863 | 3.912 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.867 | 3.912 | 3.863 | 3.912 | 660,669 | +0.04(+1.08%) |
May 22, 2008 | 3.898 | 3.898 | 3.867 | 3.870 | 566,166 | -0.03(-0.89%) |
May 21, 2008 | 3.881 | 3.905 | 3.881 | 3.905 | 603,245 | +0.02(+0.45%) |
May 20, 2008 | 3.874 | 3.888 | 3.867 | 3.888 | 568,600 | +0.00(+0.00%) |
May 19, 2008 | 3.877 | 3.891 | 3.860 | 3.888 | 544,396 | +0.02(+0.54%) |
May 16, 2008 | 3.895 | 3.895 | 3.856 | 3.867 | 587,031 | -0.03(-0.80%) |
May 15, 2008 | 3.891 | 3.902 | 3.877 | 3.898 | 387,674 | -0.01(-0.18%) |
May 14, 2008 | 3.881 | 3.905 | 3.870 | 3.905 | 696,274 | +0.00(+0.00%) |
May 13, 2008 | 3.877 | 3.905 | 3.839 | 3.905 | 998,445 | +0.01(+0.18%) |
May 12, 2008 | 3.881 | 3.902 | 3.863 | 3.898 | 1,020,114 | +0.07(+1.72%) |
May 09, 2008 | 3.863 | 3.874 | 3.832 | 3.832 | 329,984 | -0.02(-0.54%) |
May 08, 2008 | 3.863 | 3.874 | 3.846 | 3.853 | 403,143 | +0.01(+0.18%) |
May 07, 2008 | 3.846 | 3.877 | 3.832 | 3.846 | 936,447 | +0.01(+0.36%) |
May 06, 2008 | 3.822 | 3.856 | 3.822 | 3.832 | 676,742 | +0.00(+0.09%) |
May 05, 2008 | 3.822 | 3.836 | 3.818 | 3.829 | 440,409 | -0.00(-0.09%) |
May 02, 2008 | 3.822 | 3.832 | 3.804 | 3.832 | 425,562 | +0.03(+0.73%) |
May 01, 2008 | 3.798 | 3.829 | 3.794 | 3.804 | 362,319 | -0.00(-0.09%) |
Apr 30, 2008 | 3.808 | 3.825 | 3.794 | 3.808 | 545,443 | +0.00(+0.00%) |
Apr 29, 2008 | 3.839 | 3.846 | 3.808 | 3.808 | 477,828 | -0.02(-0.63%) |
Apr 28, 2008 | 3.822 | 3.839 | 3.808 | 3.832 | 651,658 | -0.02(-0.45%) |
Apr 25, 2008 | 3.836 | 3.850 | 3.829 | 3.850 | 662,829 | +0.02(+0.63%) |
Apr 24, 2008 | 3.867 | 3.867 | 3.818 | 3.825 | 632,287 | -0.01(-0.36%) |
Apr 23, 2008 | 3.832 | 3.839 | 3.822 | 3.839 | 624,003 | +0.00(+0.09%) |
Apr 22, 2008 | 3.815 | 3.836 | 3.787 | 3.836 | 433,887 | +0.02(+0.55%) |
Apr 21, 2008 | 3.815 | 3.829 | 3.787 | 3.815 | 501,363 | -0.01(-0.36%) |
Apr 18, 2008 | 3.822 | 3.829 | 3.801 | 3.829 | 398,080 | +0.01(+0.27%) |
Apr 17, 2008 | 3.801 | 3.832 | 3.798 | 3.818 | 506,594 | -0.01(-0.27%) |
Apr 16, 2008 | 3.784 | 3.829 | 3.773 | 3.829 | 663,870 | +0.04(+1.10%) |
Apr 15, 2008 | 3.756 | 3.791 | 3.752 | 3.787 | 587,985 | +0.03(+0.92%) |
Apr 14, 2008 | 3.773 | 3.777 | 3.745 | 3.752 | 558,398 | -0.01(-0.18%) |
Apr 11, 2008 | 3.777 | 3.804 | 3.745 | 3.759 | 803,807 | -0.03(-0.73%) |
Apr 10, 2008 | 3.791 | 3.818 | 3.780 | 3.787 | 804,574 | -0.01(-0.18%) |
Apr 09, 2008 | 3.791 | 3.794 | 3.767 | 3.794 | 538,055 | -0.00(-0.09%) |
Apr 08, 2008 | 3.763 | 3.798 | 3.759 | 3.798 | 384,727 | +0.02(+0.46%) |
Apr 07, 2008 | 3.745 | 3.780 | 3.739 | 3.780 | 508,644 | +0.05(+1.30%) |
Apr 04, 2008 | 3.728 | 3.777 | 3.714 | 3.732 | 404,006 | -0.02(-0.46%) |
Apr 03, 2008 | 3.725 | 3.763 | 3.721 | 3.749 | 571,031 | +0.06(+1.50%) |
Apr 02, 2008 | 3.763 | 3.780 | 3.693 | 3.693 | 683,967 | -0.06(-1.66%) |