Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 3.805 | 3.979 | 3.585 | 3.585 | 934,203 | -0.28(-7.30%) |
Jun 27, 2008 | 3.535 | 3.904 | 3.535 | 3.867 | 3,314,204 | +0.32(+8.89%) |
Jun 26, 2008 | 3.580 | 3.672 | 3.508 | 3.551 | 172,389 | -0.08(-2.20%) |
Jun 25, 2008 | 3.551 | 3.709 | 3.551 | 3.631 | 108,551 | +0.08(+2.34%) |
Jun 24, 2008 | 3.548 | 3.633 | 3.548 | 3.548 | 136,061 | +0.00(+0.14%) |
Jun 23, 2008 | 3.610 | 3.699 | 3.540 | 3.543 | 171,549 | -0.04(-1.07%) |
Jun 20, 2008 | 3.649 | 3.706 | 3.551 | 3.582 | 459,200 | -0.09(-2.52%) |
Jun 19, 2008 | 3.604 | 3.709 | 3.548 | 3.674 | 184,775 | +0.07(+1.95%) |
Jun 18, 2008 | 3.653 | 3.728 | 3.602 | 3.604 | 142,433 | -0.07(-1.87%) |
Jun 17, 2008 | 3.824 | 3.824 | 3.657 | 3.672 | 72,160 | -0.15(-4.04%) |
Jun 16, 2008 | 3.666 | 3.827 | 3.666 | 3.827 | 146,948 | +0.14(+3.72%) |
Jun 13, 2008 | 3.706 | 3.708 | 3.604 | 3.690 | 69,269 | +0.05(+1.40%) |
Jun 12, 2008 | 3.650 | 3.739 | 3.636 | 3.639 | 91,155 | +0.03(+0.79%) |
Jun 11, 2008 | 3.615 | 3.655 | 3.591 | 3.610 | 156,354 | -0.02(-0.48%) |
Jun 10, 2008 | 3.647 | 3.687 | 3.586 | 3.628 | 133,139 | +0.03(+0.71%) |
Jun 09, 2008 | 3.664 | 3.735 | 3.574 | 3.602 | 302,914 | -0.05(-1.27%) |
Jun 06, 2008 | 3.787 | 3.787 | 3.626 | 3.649 | 228,439 | -0.15(-3.91%) |
Jun 05, 2008 | 3.775 | 3.803 | 3.677 | 3.797 | 307,937 | +0.03(+0.89%) |
Jun 04, 2008 | 3.625 | 3.794 | 3.621 | 3.763 | 465,264 | +0.12(+3.33%) |
Jun 03, 2008 | 3.668 | 3.708 | 3.578 | 3.642 | 272,750 | -0.02(-0.48%) |
Jun 02, 2008 | 3.677 | 3.736 | 3.631 | 3.660 | 401,312 | -0.01(-0.22%) |
May 30, 2008 | 3.743 | 3.743 | 3.663 | 3.668 | 366,188 | -0.07(-1.79%) |
May 29, 2008 | 3.730 | 3.792 | 3.669 | 3.735 | 336,037 | +0.01(+0.21%) |
May 28, 2008 | 3.794 | 3.794 | 3.668 | 3.727 | 315,356 | -0.05(-1.23%) |
May 27, 2008 | 3.693 | 3.784 | 3.666 | 3.773 | 197,348 | +0.09(+2.47%) |
May 26, 2008 | 3.677 | 3.773 | 3.647 | 3.682 | 277,504 | +0.00(+0.00%) |
May 23, 2008 | 3.677 | 3.773 | 3.647 | 3.682 | 277,504 | -0.02(-0.47%) |
May 22, 2008 | 3.672 | 3.739 | 3.604 | 3.700 | 211,301 | +0.04(+1.22%) |
May 21, 2008 | 3.682 | 3.703 | 3.601 | 3.655 | 266,718 | -0.02(-0.48%) |
May 20, 2008 | 3.700 | 3.760 | 3.655 | 3.672 | 416,199 | -0.04(-1.20%) |
May 19, 2008 | 3.798 | 3.816 | 3.708 | 3.717 | 573,250 | -0.07(-1.98%) |
May 16, 2008 | 3.835 | 3.835 | 3.746 | 3.792 | 458,654 | -0.02(-0.54%) |
May 15, 2008 | 3.767 | 3.854 | 3.754 | 3.813 | 299,107 | +0.04(+1.06%) |
May 14, 2008 | 3.843 | 3.865 | 3.747 | 3.773 | 223,078 | -0.07(-1.70%) |
May 13, 2008 | 3.865 | 3.867 | 3.819 | 3.838 | 335,511 | -0.02(-0.62%) |
May 12, 2008 | 3.798 | 3.865 | 3.722 | 3.862 | 293,137 | +0.11(+2.89%) |
May 09, 2008 | 3.704 | 3.770 | 3.677 | 3.754 | 156,009 | +0.03(+0.68%) |
May 08, 2008 | 3.779 | 3.795 | 3.680 | 3.728 | 271,960 | -0.04(-0.93%) |
May 07, 2008 | 3.854 | 3.865 | 3.751 | 3.763 | 749,503 | -0.08(-2.03%) |
May 06, 2008 | 3.848 | 3.867 | 3.810 | 3.841 | 461,871 | +0.01(+0.33%) |
May 05, 2008 | 3.813 | 3.864 | 3.813 | 3.829 | 566,497 | +0.06(+1.69%) |
May 02, 2008 | 3.821 | 3.827 | 3.728 | 3.765 | 258,365 | -0.01(-0.30%) |
May 01, 2008 | 3.709 | 3.827 | 3.672 | 3.776 | 357,390 | +0.07(+1.94%) |
Apr 30, 2008 | 3.634 | 3.738 | 3.577 | 3.704 | 424,032 | +0.08(+2.33%) |
Apr 29, 2008 | 3.723 | 3.751 | 3.588 | 3.620 | 162,625 | -0.10(-2.58%) |
Apr 28, 2008 | 3.598 | 3.792 | 3.598 | 3.716 | 523,534 | +0.12(+3.42%) |
Apr 25, 2008 | 3.566 | 3.621 | 3.473 | 3.593 | 343,186 | +0.05(+1.40%) |
Apr 24, 2008 | 3.497 | 3.582 | 3.472 | 3.543 | 414,011 | +0.05(+1.55%) |
Apr 23, 2008 | 3.523 | 3.548 | 3.460 | 3.489 | 254,427 | -0.02(-0.59%) |
Apr 22, 2008 | 3.554 | 3.554 | 3.411 | 3.510 | 482,396 | -0.07(-1.92%) |
Apr 21, 2008 | 3.505 | 3.585 | 3.400 | 3.578 | 807,121 | +0.11(+3.22%) |
Apr 18, 2008 | 3.487 | 3.578 | 3.398 | 3.467 | 450,094 | +0.04(+1.07%) |
Apr 17, 2008 | 3.470 | 3.578 | 3.427 | 3.430 | 321,802 | -0.08(-2.23%) |
Apr 16, 2008 | 3.452 | 3.596 | 3.452 | 3.508 | 239,244 | +0.07(+1.99%) |
Apr 15, 2008 | 3.459 | 3.459 | 3.367 | 3.440 | 125,081 | +0.10(+2.91%) |
Apr 14, 2008 | 3.408 | 3.459 | 3.334 | 3.342 | 144,465 | -0.06(-1.73%) |
Apr 11, 2008 | 3.438 | 3.464 | 3.401 | 3.401 | 111,949 | -0.07(-2.07%) |
Apr 10, 2008 | 3.526 | 3.553 | 3.428 | 3.473 | 165,497 | -0.05(-1.31%) |
Apr 09, 2008 | 3.472 | 3.585 | 3.467 | 3.519 | 309,925 | +0.09(+2.51%) |
Apr 08, 2008 | 3.526 | 3.527 | 3.377 | 3.433 | 223,385 | -0.11(-3.19%) |
Apr 07, 2008 | 3.551 | 3.625 | 3.400 | 3.546 | 280,000 | +0.01(+0.36%) |
Apr 04, 2008 | 3.459 | 3.620 | 3.355 | 3.534 | 262,014 | +0.09(+2.69%) |
Apr 03, 2008 | 3.454 | 3.585 | 3.428 | 3.441 | 287,117 | -0.15(-4.05%) |
Apr 02, 2008 | 3.510 | 3.588 | 3.444 | 3.586 | 408,449 | +0.06(+1.58%) |