Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 3.109 | 3.109 | 3.011 | 3.030 | 1,135,823 | +0.02(+0.63%) |
Jun 27, 2008 | 2.998 | 3.027 | 2.986 | 3.011 | 511,364 | -0.01(-0.31%) |
Jun 26, 2008 | 3.080 | 3.080 | 2.998 | 3.021 | 845,367 | -0.06(-1.84%) |
Jun 25, 2008 | 3.043 | 3.096 | 3.043 | 3.077 | 710,806 | +0.03(+0.93%) |
Jun 24, 2008 | 3.030 | 3.068 | 3.024 | 3.049 | 612,693 | +0.00(+0.10%) |
Jun 23, 2008 | 3.080 | 3.083 | 3.030 | 3.046 | 844,751 | -0.02(-0.72%) |
Jun 20, 2008 | 3.083 | 3.090 | 3.046 | 3.068 | 778,014 | -0.04(-1.32%) |
Jun 19, 2008 | 3.128 | 3.137 | 3.090 | 3.109 | 668,953 | -0.03(-1.10%) |
Jun 18, 2008 | 3.121 | 3.145 | 3.112 | 3.143 | 561,830 | +0.00(+0.10%) |
Jun 17, 2008 | 3.162 | 3.187 | 3.134 | 3.140 | 589,322 | -0.02(-0.70%) |
Jun 16, 2008 | 3.181 | 3.191 | 3.159 | 3.162 | 613,112 | -0.03(-0.89%) |
Jun 13, 2008 | 3.162 | 3.191 | 3.162 | 3.191 | 422,680 | +0.03(+1.00%) |
Jun 12, 2008 | 3.140 | 3.181 | 3.134 | 3.159 | 474,550 | +0.02(+0.70%) |
Jun 11, 2008 | 3.169 | 3.219 | 3.121 | 3.137 | 962,819 | -0.16(-4.96%) |
Jun 10, 2008 | 3.326 | 3.339 | 3.295 | 3.301 | 768,438 | -0.05(-1.50%) |
Jun 09, 2008 | 3.402 | 3.402 | 3.326 | 3.351 | 817,437 | -0.04(-1.21%) |
Jun 06, 2008 | 3.402 | 3.405 | 3.348 | 3.392 | 664,121 | -0.02(-0.65%) |
Jun 05, 2008 | 3.408 | 3.424 | 3.395 | 3.414 | 619,008 | +0.00(+0.09%) |
Jun 04, 2008 | 3.417 | 3.427 | 3.408 | 3.411 | 525,829 | -0.02(-0.46%) |
Jun 03, 2008 | 3.417 | 3.436 | 3.414 | 3.427 | 362,264 | +0.00(+0.00%) |
Jun 02, 2008 | 3.433 | 3.433 | 3.411 | 3.427 | 542,894 | -0.00(-0.09%) |
May 30, 2008 | 3.424 | 3.439 | 3.411 | 3.430 | 350,015 | +0.00(+0.09%) |
May 29, 2008 | 3.414 | 3.443 | 3.402 | 3.427 | 416,041 | +0.01(+0.18%) |
May 28, 2008 | 3.430 | 3.443 | 3.402 | 3.421 | 393,223 | -0.01(-0.37%) |
May 27, 2008 | 3.380 | 3.436 | 3.376 | 3.433 | 669,474 | +0.04(+1.30%) |
May 26, 2008 | 3.373 | 3.398 | 3.373 | 3.389 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.373 | 3.398 | 3.373 | 3.389 | 393,324 | -0.00(-0.09%) |
May 22, 2008 | 3.414 | 3.417 | 3.383 | 3.392 | 384,187 | -0.02(-0.46%) |
May 21, 2008 | 3.417 | 3.424 | 3.386 | 3.408 | 668,795 | -0.02(-0.46%) |
May 20, 2008 | 3.414 | 3.433 | 3.389 | 3.424 | 912,785 | -0.01(-0.22%) |
May 19, 2008 | 3.417 | 3.436 | 3.414 | 3.431 | 502,039 | +0.00(+0.13%) |
May 16, 2008 | 3.386 | 3.427 | 3.383 | 3.427 | 420,610 | +0.04(+1.12%) |
May 15, 2008 | 3.376 | 3.405 | 3.373 | 3.389 | 337,048 | +0.01(+0.19%) |
May 14, 2008 | 3.351 | 3.389 | 3.351 | 3.383 | 462,291 | +0.03(+0.85%) |
May 13, 2008 | 3.386 | 3.392 | 3.351 | 3.354 | 421,334 | -0.03(-0.75%) |
May 12, 2008 | 3.364 | 3.402 | 3.358 | 3.380 | 584,394 | +0.02(+0.66%) |
May 09, 2008 | 3.332 | 3.364 | 3.329 | 3.358 | 321,230 | +0.01(+0.38%) |
May 08, 2008 | 3.313 | 3.373 | 3.313 | 3.345 | 484,605 | +0.03(+1.05%) |
May 07, 2008 | 3.345 | 3.367 | 3.310 | 3.310 | 546,907 | -0.05(-1.59%) |
May 06, 2008 | 3.348 | 3.364 | 3.326 | 3.364 | 618,039 | +0.01(+0.28%) |
May 05, 2008 | 3.348 | 3.365 | 3.339 | 3.354 | 409,133 | -0.01(-0.19%) |
May 02, 2008 | 3.354 | 3.383 | 3.354 | 3.361 | 522,778 | +0.00(+0.00%) |
May 01, 2008 | 3.332 | 3.389 | 3.329 | 3.361 | 722,544 | +0.03(+0.85%) |
Apr 30, 2008 | 3.323 | 3.358 | 3.317 | 3.332 | 601,561 | +0.00(+0.00%) |
Apr 29, 2008 | 3.326 | 3.339 | 3.307 | 3.332 | 444,207 | -0.00(-0.09%) |
Apr 28, 2008 | 3.332 | 3.342 | 3.323 | 3.335 | 451,017 | +0.01(+0.19%) |
Apr 25, 2008 | 3.332 | 3.335 | 3.301 | 3.329 | 355,072 | +0.00(+0.00%) |
Apr 24, 2008 | 3.298 | 3.335 | 3.283 | 3.329 | 593,595 | +0.03(+0.86%) |
Apr 23, 2008 | 3.282 | 3.304 | 3.279 | 3.301 | 450,680 | +0.02(+0.58%) |
Apr 22, 2008 | 3.288 | 3.304 | 3.279 | 3.282 | 329,171 | -0.02(-0.67%) |
Apr 21, 2008 | 3.291 | 3.307 | 3.282 | 3.304 | 384,355 | +0.01(+0.19%) |
Apr 18, 2008 | 3.269 | 3.329 | 3.269 | 3.298 | 463,707 | +0.04(+1.16%) |
Apr 17, 2008 | 3.244 | 3.282 | 3.244 | 3.260 | 434,764 | +0.01(+0.19%) |
Apr 16, 2008 | 3.228 | 3.272 | 3.228 | 3.254 | 421,686 | +0.03(+1.08%) |
Apr 15, 2008 | 3.197 | 3.232 | 3.197 | 3.219 | 464,155 | +0.02(+0.59%) |
Apr 14, 2008 | 3.244 | 3.250 | 3.184 | 3.200 | 541,250 | -0.05(-1.65%) |
Apr 11, 2008 | 3.241 | 3.260 | 3.216 | 3.254 | 520,695 | +0.00(+0.10%) |
Apr 10, 2008 | 3.276 | 3.291 | 3.247 | 3.250 | 586,560 | -0.03(-1.05%) |
Apr 09, 2008 | 3.272 | 3.288 | 3.257 | 3.285 | 422,906 | +0.01(+0.29%) |
Apr 08, 2008 | 3.285 | 3.310 | 3.266 | 3.276 | 503,232 | -0.03(-0.76%) |
Apr 07, 2008 | 3.276 | 3.323 | 3.276 | 3.301 | 527,661 | +0.03(+0.87%) |
Apr 04, 2008 | 3.266 | 3.288 | 3.250 | 3.272 | 715,305 | +0.03(+0.97%) |
Apr 03, 2008 | 3.276 | 3.295 | 3.220 | 3.241 | 869,307 | -0.06(-1.81%) |
Apr 02, 2008 | 3.295 | 3.301 | 3.263 | 3.301 | 778,185 | +0.00(+0.10%) |