Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 3.129 | 3.129 | 3.031 | 3.050 | 1,128,309 | +0.02(+0.63%) |
Jun 27, 2008 | 3.018 | 3.047 | 3.006 | 3.031 | 507,981 | -0.01(-0.31%) |
Jun 26, 2008 | 3.101 | 3.101 | 3.018 | 3.041 | 839,775 | -0.06(-1.84%) |
Jun 25, 2008 | 3.063 | 3.117 | 3.063 | 3.098 | 706,103 | +0.03(+0.93%) |
Jun 24, 2008 | 3.050 | 3.088 | 3.044 | 3.069 | 608,639 | +0.00(+0.10%) |
Jun 23, 2008 | 3.101 | 3.104 | 3.050 | 3.066 | 839,163 | -0.02(-0.72%) |
Jun 20, 2008 | 3.104 | 3.110 | 3.066 | 3.088 | 772,866 | -0.04(-1.32%) |
Jun 19, 2008 | 3.148 | 3.158 | 3.110 | 3.129 | 664,528 | -0.03(-1.10%) |
Jun 18, 2008 | 3.142 | 3.166 | 3.133 | 3.164 | 558,113 | +0.00(+0.10%) |
Jun 17, 2008 | 3.183 | 3.209 | 3.155 | 3.161 | 585,423 | -0.02(-0.70%) |
Jun 16, 2008 | 3.202 | 3.212 | 3.180 | 3.183 | 609,056 | -0.03(-0.89%) |
Jun 13, 2008 | 3.183 | 3.212 | 3.183 | 3.212 | 419,884 | +0.03(+1.00%) |
Jun 12, 2008 | 3.161 | 3.202 | 3.155 | 3.180 | 471,410 | +0.02(+0.70%) |
Jun 11, 2008 | 3.190 | 3.240 | 3.142 | 3.158 | 956,449 | -0.16(-4.96%) |
Jun 10, 2008 | 3.348 | 3.361 | 3.316 | 3.323 | 763,354 | -0.05(-1.50%) |
Jun 09, 2008 | 3.424 | 3.424 | 3.348 | 3.374 | 812,029 | -0.04(-1.21%) |
Jun 06, 2008 | 3.424 | 3.427 | 3.370 | 3.415 | 659,727 | -0.02(-0.65%) |
Jun 05, 2008 | 3.431 | 3.446 | 3.418 | 3.437 | 614,913 | +0.00(+0.09%) |
Jun 04, 2008 | 3.440 | 3.450 | 3.431 | 3.434 | 522,350 | -0.02(-0.46%) |
Jun 03, 2008 | 3.440 | 3.459 | 3.437 | 3.450 | 359,867 | +0.00(+0.00%) |
Jun 02, 2008 | 3.456 | 3.456 | 3.434 | 3.450 | 539,303 | -0.00(-0.09%) |
May 30, 2008 | 3.446 | 3.462 | 3.434 | 3.453 | 347,699 | +0.00(+0.09%) |
May 29, 2008 | 3.437 | 3.465 | 3.424 | 3.450 | 413,289 | +0.01(+0.18%) |
May 28, 2008 | 3.453 | 3.465 | 3.424 | 3.443 | 390,621 | -0.01(-0.37%) |
May 27, 2008 | 3.402 | 3.459 | 3.399 | 3.456 | 665,045 | +0.04(+1.30%) |
May 26, 2008 | 3.396 | 3.421 | 3.396 | 3.412 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.396 | 3.421 | 3.396 | 3.412 | 390,722 | -0.00(-0.09%) |
May 22, 2008 | 3.437 | 3.440 | 3.405 | 3.415 | 381,645 | -0.02(-0.46%) |
May 21, 2008 | 3.440 | 3.446 | 3.408 | 3.431 | 664,370 | -0.02(-0.46%) |
May 20, 2008 | 3.437 | 3.456 | 3.412 | 3.446 | 906,746 | -0.01(-0.22%) |
May 19, 2008 | 3.440 | 3.459 | 3.437 | 3.454 | 498,717 | +0.00(+0.13%) |
May 16, 2008 | 3.408 | 3.450 | 3.405 | 3.450 | 417,828 | +0.04(+1.12%) |
May 15, 2008 | 3.399 | 3.427 | 3.396 | 3.412 | 334,818 | +0.01(+0.19%) |
May 14, 2008 | 3.374 | 3.412 | 3.374 | 3.405 | 459,233 | +0.03(+0.85%) |
May 13, 2008 | 3.408 | 3.415 | 3.374 | 3.377 | 418,547 | -0.03(-0.75%) |
May 12, 2008 | 3.386 | 3.424 | 3.380 | 3.402 | 580,528 | +0.02(+0.66%) |
May 09, 2008 | 3.355 | 3.386 | 3.351 | 3.380 | 319,105 | +0.01(+0.38%) |
May 08, 2008 | 3.335 | 3.396 | 3.335 | 3.367 | 481,399 | +0.03(+1.05%) |
May 07, 2008 | 3.367 | 3.389 | 3.332 | 3.332 | 543,289 | -0.05(-1.59%) |
May 06, 2008 | 3.370 | 3.386 | 3.348 | 3.386 | 613,951 | +0.01(+0.28%) |
May 05, 2008 | 3.370 | 3.388 | 3.361 | 3.377 | 406,426 | -0.01(-0.19%) |
May 02, 2008 | 3.377 | 3.405 | 3.377 | 3.383 | 519,319 | +0.00(+0.00%) |
May 01, 2008 | 3.355 | 3.412 | 3.351 | 3.383 | 717,764 | +0.03(+0.85%) |
Apr 30, 2008 | 3.345 | 3.380 | 3.339 | 3.355 | 597,582 | +0.00(+0.00%) |
Apr 29, 2008 | 3.348 | 3.361 | 3.329 | 3.355 | 441,268 | -0.00(-0.09%) |
Apr 28, 2008 | 3.355 | 3.364 | 3.345 | 3.358 | 448,033 | +0.01(+0.19%) |
Apr 25, 2008 | 3.355 | 3.358 | 3.323 | 3.351 | 352,723 | +0.00(+0.00%) |
Apr 24, 2008 | 3.320 | 3.358 | 3.305 | 3.351 | 589,668 | +0.03(+0.86%) |
Apr 23, 2008 | 3.304 | 3.326 | 3.301 | 3.323 | 447,699 | +0.02(+0.58%) |
Apr 22, 2008 | 3.310 | 3.326 | 3.301 | 3.304 | 326,993 | -0.02(-0.67%) |
Apr 21, 2008 | 3.313 | 3.329 | 3.304 | 3.326 | 381,812 | +0.01(+0.19%) |
Apr 18, 2008 | 3.291 | 3.351 | 3.291 | 3.320 | 460,640 | +0.04(+1.16%) |
Apr 17, 2008 | 3.266 | 3.304 | 3.266 | 3.282 | 431,888 | +0.01(+0.19%) |
Apr 16, 2008 | 3.250 | 3.294 | 3.250 | 3.275 | 418,897 | +0.03(+1.08%) |
Apr 15, 2008 | 3.218 | 3.253 | 3.218 | 3.240 | 461,084 | +0.02(+0.59%) |
Apr 14, 2008 | 3.266 | 3.272 | 3.205 | 3.221 | 537,669 | -0.05(-1.65%) |
Apr 11, 2008 | 3.263 | 3.282 | 3.237 | 3.275 | 517,250 | +0.00(+0.10%) |
Apr 10, 2008 | 3.297 | 3.313 | 3.269 | 3.272 | 582,679 | -0.03(-1.05%) |
Apr 09, 2008 | 3.294 | 3.310 | 3.278 | 3.307 | 420,108 | +0.01(+0.29%) |
Apr 08, 2008 | 3.307 | 3.332 | 3.288 | 3.297 | 499,903 | -0.03(-0.76%) |
Apr 07, 2008 | 3.297 | 3.345 | 3.297 | 3.323 | 524,170 | +0.03(+0.87%) |
Apr 04, 2008 | 3.288 | 3.310 | 3.272 | 3.294 | 710,572 | +0.03(+0.97%) |
Apr 03, 2008 | 3.297 | 3.316 | 3.242 | 3.263 | 863,556 | -0.06(-1.81%) |
Apr 02, 2008 | 3.316 | 3.323 | 3.285 | 3.323 | 773,037 | +0.00(+0.10%) |