Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 3.641 | 3.652 | 3.576 | 3.590 | 1,123,337 | -0.06(-1.60%) |
Jun 27, 2008 | 3.686 | 3.700 | 3.645 | 3.648 | 732,103 | -0.04(-1.03%) |
Jun 26, 2008 | 3.676 | 3.734 | 3.672 | 3.686 | 521,449 | -0.00(-0.09%) |
Jun 25, 2008 | 3.721 | 3.727 | 3.683 | 3.690 | 768,944 | -0.03(-0.83%) |
Jun 24, 2008 | 3.734 | 3.748 | 3.717 | 3.721 | 664,451 | -0.01(-0.28%) |
Jun 23, 2008 | 3.783 | 3.786 | 3.731 | 3.731 | 579,902 | -0.06(-1.45%) |
Jun 20, 2008 | 3.786 | 3.786 | 3.745 | 3.786 | 403,039 | +0.00(+0.00%) |
Jun 19, 2008 | 3.752 | 3.789 | 3.748 | 3.786 | 482,045 | +0.03(+0.92%) |
Jun 18, 2008 | 3.738 | 3.776 | 3.738 | 3.752 | 689,520 | +0.01(+0.37%) |
Jun 17, 2008 | 3.807 | 3.810 | 3.738 | 3.738 | 699,282 | -0.07(-1.90%) |
Jun 16, 2008 | 3.800 | 3.810 | 3.786 | 3.810 | 616,726 | +0.03(+0.91%) |
Jun 13, 2008 | 3.748 | 3.800 | 3.748 | 3.776 | 521,141 | +0.03(+0.73%) |
Jun 12, 2008 | 3.786 | 3.800 | 3.731 | 3.748 | 618,902 | -0.04(-1.12%) |
Jun 11, 2008 | 3.789 | 3.824 | 3.769 | 3.790 | 779,549 | -0.00(-0.06%) |
Jun 10, 2008 | 3.807 | 3.810 | 3.752 | 3.793 | 858,035 | +0.01(+0.36%) |
Jun 09, 2008 | 3.820 | 3.838 | 3.762 | 3.779 | 1,062,991 | -0.06(-1.61%) |
Jun 06, 2008 | 3.848 | 3.858 | 3.820 | 3.841 | 505,734 | -0.02(-0.54%) |
Jun 05, 2008 | 3.848 | 3.872 | 3.848 | 3.862 | 611,740 | -0.01(-0.18%) |
Jun 04, 2008 | 3.841 | 3.869 | 3.834 | 3.869 | 514,113 | +0.02(+0.45%) |
Jun 03, 2008 | 3.848 | 3.862 | 3.834 | 3.851 | 510,423 | +0.03(+0.72%) |
Jun 02, 2008 | 3.827 | 3.858 | 3.810 | 3.824 | 439,378 | -0.01(-0.36%) |
May 30, 2008 | 3.862 | 3.862 | 3.820 | 3.838 | 485,767 | -0.02(-0.62%) |
May 29, 2008 | 3.844 | 3.865 | 3.834 | 3.862 | 546,820 | +0.03(+0.90%) |
May 28, 2008 | 3.844 | 3.855 | 3.820 | 3.827 | 567,696 | -0.04(-1.07%) |
May 27, 2008 | 3.875 | 3.875 | 3.838 | 3.869 | 744,919 | -0.01(-0.35%) |
May 26, 2008 | 3.838 | 3.882 | 3.834 | 3.882 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.838 | 3.882 | 3.834 | 3.882 | 665,712 | +0.04(+1.08%) |
May 22, 2008 | 3.869 | 3.869 | 3.838 | 3.841 | 570,488 | -0.03(-0.89%) |
May 21, 2008 | 3.851 | 3.875 | 3.851 | 3.875 | 607,850 | +0.02(+0.45%) |
May 20, 2008 | 3.844 | 3.858 | 3.838 | 3.858 | 572,940 | +0.00(+0.00%) |
May 19, 2008 | 3.848 | 3.862 | 3.831 | 3.858 | 548,552 | +0.02(+0.54%) |
May 16, 2008 | 3.865 | 3.865 | 3.827 | 3.838 | 591,512 | -0.03(-0.80%) |
May 15, 2008 | 3.862 | 3.872 | 3.848 | 3.869 | 390,633 | -0.01(-0.18%) |
May 14, 2008 | 3.851 | 3.875 | 3.841 | 3.875 | 701,589 | +0.00(+0.00%) |
May 13, 2008 | 3.848 | 3.875 | 3.810 | 3.875 | 1,006,066 | +0.01(+0.18%) |
May 12, 2008 | 3.851 | 3.872 | 3.834 | 3.869 | 1,027,901 | +0.07(+1.72%) |
May 09, 2008 | 3.834 | 3.844 | 3.803 | 3.803 | 332,503 | -0.02(-0.54%) |
May 08, 2008 | 3.834 | 3.844 | 3.817 | 3.824 | 406,221 | +0.01(+0.18%) |
May 07, 2008 | 3.817 | 3.848 | 3.803 | 3.817 | 943,596 | +0.01(+0.36%) |
May 06, 2008 | 3.793 | 3.827 | 3.793 | 3.803 | 681,907 | +0.00(+0.09%) |
May 05, 2008 | 3.793 | 3.807 | 3.789 | 3.800 | 443,771 | -0.00(-0.09%) |
May 02, 2008 | 3.793 | 3.803 | 3.776 | 3.803 | 428,811 | +0.03(+0.73%) |
May 01, 2008 | 3.769 | 3.800 | 3.765 | 3.776 | 365,085 | -0.00(-0.09%) |
Apr 30, 2008 | 3.779 | 3.796 | 3.765 | 3.779 | 549,606 | +0.00(+0.00%) |
Apr 29, 2008 | 3.810 | 3.817 | 3.779 | 3.779 | 481,476 | -0.02(-0.63%) |
Apr 28, 2008 | 3.793 | 3.810 | 3.779 | 3.803 | 656,633 | -0.02(-0.45%) |
Apr 25, 2008 | 3.807 | 3.820 | 3.800 | 3.820 | 667,889 | +0.02(+0.63%) |
Apr 24, 2008 | 3.838 | 3.838 | 3.789 | 3.796 | 637,114 | -0.01(-0.36%) |
Apr 23, 2008 | 3.803 | 3.810 | 3.793 | 3.810 | 628,766 | +0.00(+0.09%) |
Apr 22, 2008 | 3.786 | 3.807 | 3.758 | 3.807 | 437,199 | +0.02(+0.55%) |
Apr 21, 2008 | 3.786 | 3.800 | 3.758 | 3.786 | 505,190 | -0.01(-0.36%) |
Apr 18, 2008 | 3.793 | 3.800 | 3.772 | 3.800 | 401,119 | +0.01(+0.27%) |
Apr 17, 2008 | 3.772 | 3.803 | 3.769 | 3.789 | 510,461 | -0.01(-0.27%) |
Apr 16, 2008 | 3.755 | 3.800 | 3.745 | 3.800 | 668,937 | +0.04(+1.10%) |
Apr 15, 2008 | 3.727 | 3.762 | 3.724 | 3.758 | 592,474 | +0.03(+0.92%) |
Apr 14, 2008 | 3.745 | 3.748 | 3.717 | 3.724 | 562,661 | -0.01(-0.18%) |
Apr 11, 2008 | 3.748 | 3.776 | 3.717 | 3.731 | 809,943 | -0.03(-0.73%) |
Apr 10, 2008 | 3.762 | 3.789 | 3.752 | 3.758 | 810,716 | -0.01(-0.18%) |
Apr 09, 2008 | 3.762 | 3.765 | 3.738 | 3.765 | 542,163 | -0.00(-0.09%) |
Apr 08, 2008 | 3.734 | 3.769 | 3.731 | 3.769 | 387,663 | +0.02(+0.46%) |
Apr 07, 2008 | 3.717 | 3.752 | 3.710 | 3.752 | 512,527 | +0.05(+1.30%) |
Apr 04, 2008 | 3.700 | 3.748 | 3.686 | 3.703 | 407,090 | -0.02(-0.46%) |
Apr 03, 2008 | 3.696 | 3.734 | 3.693 | 3.721 | 575,390 | +0.06(+1.50%) |
Apr 02, 2008 | 3.734 | 3.752 | 3.665 | 3.665 | 689,189 | -0.06(-1.66%) |