Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 3.129 | 3.129 | 3.030 | 3.049 | 1,128,618 | +0.02(+0.63%) |
Jun 27, 2008 | 3.018 | 3.046 | 3.005 | 3.030 | 508,120 | -0.01(-0.31%) |
Jun 26, 2008 | 3.100 | 3.100 | 3.018 | 3.040 | 840,005 | -0.06(-1.84%) |
Jun 25, 2008 | 3.062 | 3.116 | 3.062 | 3.097 | 706,297 | +0.03(+0.93%) |
Jun 24, 2008 | 3.049 | 3.087 | 3.043 | 3.068 | 608,806 | +0.00(+0.10%) |
Jun 23, 2008 | 3.100 | 3.103 | 3.049 | 3.065 | 839,393 | -0.02(-0.72%) |
Jun 20, 2008 | 3.103 | 3.110 | 3.065 | 3.087 | 773,078 | -0.04(-1.32%) |
Jun 19, 2008 | 3.148 | 3.157 | 3.110 | 3.129 | 664,710 | -0.03(-1.10%) |
Jun 18, 2008 | 3.141 | 3.165 | 3.132 | 3.163 | 558,266 | +0.00(+0.10%) |
Jun 17, 2008 | 3.182 | 3.208 | 3.154 | 3.160 | 585,583 | -0.02(-0.70%) |
Jun 16, 2008 | 3.201 | 3.211 | 3.179 | 3.182 | 609,223 | -0.03(-0.89%) |
Jun 13, 2008 | 3.182 | 3.211 | 3.182 | 3.211 | 419,999 | +0.03(+1.00%) |
Jun 12, 2008 | 3.160 | 3.201 | 3.154 | 3.179 | 471,539 | +0.02(+0.70%) |
Jun 11, 2008 | 3.189 | 3.239 | 3.141 | 3.157 | 956,711 | -0.16(-4.96%) |
Jun 10, 2008 | 3.347 | 3.360 | 3.316 | 3.322 | 763,563 | -0.05(-1.50%) |
Jun 09, 2008 | 3.423 | 3.423 | 3.347 | 3.373 | 812,252 | -0.04(-1.21%) |
Jun 06, 2008 | 3.423 | 3.426 | 3.369 | 3.414 | 659,908 | -0.02(-0.65%) |
Jun 05, 2008 | 3.430 | 3.446 | 3.417 | 3.436 | 615,081 | +0.00(+0.09%) |
Jun 04, 2008 | 3.439 | 3.449 | 3.430 | 3.433 | 522,493 | -0.02(-0.46%) |
Jun 03, 2008 | 3.439 | 3.458 | 3.436 | 3.449 | 359,966 | +0.00(+0.00%) |
Jun 02, 2008 | 3.455 | 3.455 | 3.433 | 3.449 | 539,450 | -0.00(-0.09%) |
May 30, 2008 | 3.446 | 3.461 | 3.433 | 3.452 | 347,794 | +0.00(+0.09%) |
May 29, 2008 | 3.436 | 3.465 | 3.423 | 3.449 | 413,402 | +0.01(+0.18%) |
May 28, 2008 | 3.452 | 3.465 | 3.423 | 3.442 | 390,728 | -0.01(-0.37%) |
May 27, 2008 | 3.401 | 3.458 | 3.398 | 3.455 | 665,227 | +0.04(+1.30%) |
May 26, 2008 | 3.395 | 3.420 | 3.395 | 3.411 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.395 | 3.420 | 3.395 | 3.411 | 390,829 | -0.00(-0.09%) |
May 22, 2008 | 3.436 | 3.439 | 3.404 | 3.414 | 381,750 | -0.02(-0.46%) |
May 21, 2008 | 3.439 | 3.446 | 3.407 | 3.430 | 664,552 | -0.02(-0.46%) |
May 20, 2008 | 3.436 | 3.455 | 3.411 | 3.446 | 906,994 | -0.01(-0.22%) |
May 19, 2008 | 3.439 | 3.458 | 3.436 | 3.453 | 498,854 | +0.00(+0.13%) |
May 16, 2008 | 3.407 | 3.449 | 3.404 | 3.449 | 417,942 | +0.04(+1.12%) |
May 15, 2008 | 3.398 | 3.426 | 3.395 | 3.411 | 334,910 | +0.01(+0.19%) |
May 14, 2008 | 3.373 | 3.411 | 3.373 | 3.404 | 459,359 | +0.03(+0.84%) |
May 13, 2008 | 3.407 | 3.414 | 3.373 | 3.376 | 418,661 | -0.03(-0.75%) |
May 12, 2008 | 3.385 | 3.423 | 3.379 | 3.401 | 580,687 | +0.02(+0.66%) |
May 09, 2008 | 3.354 | 3.385 | 3.350 | 3.379 | 319,193 | +0.01(+0.38%) |
May 08, 2008 | 3.335 | 3.395 | 3.335 | 3.366 | 481,531 | +0.03(+1.05%) |
May 07, 2008 | 3.366 | 3.388 | 3.331 | 3.331 | 543,438 | -0.05(-1.59%) |
May 06, 2008 | 3.369 | 3.385 | 3.347 | 3.385 | 614,119 | +0.01(+0.28%) |
May 05, 2008 | 3.369 | 3.387 | 3.360 | 3.376 | 406,537 | -0.01(-0.19%) |
May 02, 2008 | 3.376 | 3.404 | 3.376 | 3.382 | 519,461 | +0.00(+0.00%) |
May 01, 2008 | 3.354 | 3.411 | 3.350 | 3.382 | 717,960 | +0.03(+0.85%) |
Apr 30, 2008 | 3.344 | 3.379 | 3.338 | 3.354 | 597,745 | +0.00(+0.00%) |
Apr 29, 2008 | 3.347 | 3.360 | 3.328 | 3.354 | 441,389 | -0.00(-0.09%) |
Apr 28, 2008 | 3.354 | 3.363 | 3.344 | 3.357 | 448,156 | +0.01(+0.19%) |
Apr 25, 2008 | 3.354 | 3.357 | 3.322 | 3.350 | 352,820 | +0.00(+0.00%) |
Apr 24, 2008 | 3.319 | 3.357 | 3.304 | 3.350 | 589,830 | +0.03(+0.86%) |
Apr 23, 2008 | 3.303 | 3.325 | 3.300 | 3.322 | 447,821 | +0.02(+0.58%) |
Apr 22, 2008 | 3.309 | 3.325 | 3.300 | 3.303 | 327,083 | -0.02(-0.67%) |
Apr 21, 2008 | 3.312 | 3.328 | 3.303 | 3.325 | 381,917 | +0.01(+0.19%) |
Apr 18, 2008 | 3.290 | 3.350 | 3.290 | 3.319 | 460,766 | +0.04(+1.16%) |
Apr 17, 2008 | 3.265 | 3.303 | 3.265 | 3.281 | 432,006 | +0.01(+0.19%) |
Apr 16, 2008 | 3.249 | 3.293 | 3.249 | 3.274 | 419,011 | +0.03(+1.08%) |
Apr 15, 2008 | 3.217 | 3.252 | 3.217 | 3.239 | 461,210 | +0.02(+0.59%) |
Apr 14, 2008 | 3.265 | 3.271 | 3.205 | 3.220 | 537,816 | -0.05(-1.65%) |
Apr 11, 2008 | 3.262 | 3.281 | 3.236 | 3.274 | 517,392 | +0.00(+0.10%) |
Apr 10, 2008 | 3.297 | 3.312 | 3.268 | 3.271 | 582,839 | -0.03(-1.05%) |
Apr 09, 2008 | 3.293 | 3.309 | 3.278 | 3.306 | 420,223 | +0.01(+0.29%) |
Apr 08, 2008 | 3.306 | 3.331 | 3.287 | 3.297 | 500,040 | -0.03(-0.76%) |
Apr 07, 2008 | 3.297 | 3.344 | 3.297 | 3.322 | 524,313 | +0.03(+0.87%) |
Apr 04, 2008 | 3.287 | 3.309 | 3.271 | 3.293 | 710,767 | +0.03(+0.97%) |
Apr 03, 2008 | 3.297 | 3.316 | 3.241 | 3.262 | 863,792 | -0.06(-1.81%) |
Apr 02, 2008 | 3.316 | 3.322 | 3.284 | 3.322 | 773,248 | +0.00(+0.10%) |