Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 3.052 | 3.076 | 3.041 | 3.046 | 340,260 | -0.02(-0.73%) |
Jun 27, 2008 | 3.099 | 3.104 | 3.061 | 3.069 | 177,721 | -0.01(-0.36%) |
Jun 26, 2008 | 3.088 | 3.097 | 3.073 | 3.080 | 168,716 | -0.06(-1.84%) |
Jun 25, 2008 | 3.087 | 3.140 | 3.087 | 3.138 | 315,645 | +0.04(+1.27%) |
Jun 24, 2008 | 3.071 | 3.104 | 3.046 | 3.099 | 503,887 | -0.03(-0.95%) |
Jun 23, 2008 | 3.160 | 3.160 | 3.110 | 3.129 | 431,856 | +0.00(+0.00%) |
Jun 20, 2008 | 3.158 | 3.160 | 3.123 | 3.129 | 294,688 | -0.05(-1.47%) |
Jun 19, 2008 | 3.170 | 3.185 | 3.160 | 3.175 | 347,407 | -0.01(-0.18%) |
Jun 18, 2008 | 3.179 | 3.190 | 3.170 | 3.181 | 178,010 | -0.03(-0.99%) |
Jun 17, 2008 | 3.237 | 3.237 | 3.211 | 3.213 | 210,421 | +0.04(+1.12%) |
Jun 16, 2008 | 3.158 | 3.177 | 3.143 | 3.177 | 169,037 | +0.02(+0.71%) |
Jun 13, 2008 | 3.149 | 3.158 | 3.130 | 3.155 | 53,865 | +0.02(+0.78%) |
Jun 12, 2008 | 3.121 | 3.155 | 3.117 | 3.130 | 310,775 | -0.01(-0.18%) |
Jun 11, 2008 | 3.164 | 3.164 | 3.129 | 3.136 | 91,440 | -0.04(-1.23%) |
Jun 10, 2008 | 3.183 | 3.205 | 3.155 | 3.175 | 256,251 | -0.05(-1.51%) |
Jun 09, 2008 | 3.250 | 3.267 | 3.211 | 3.224 | 172,530 | -0.01(-0.23%) |
Jun 06, 2008 | 3.248 | 3.252 | 3.229 | 3.231 | 316,320 | -0.04(-1.37%) |
Jun 05, 2008 | 3.228 | 3.276 | 3.228 | 3.276 | 148,514 | +0.07(+2.15%) |
Jun 04, 2008 | 3.209 | 3.222 | 3.207 | 3.207 | 153,984 | +0.00(+0.00%) |
Jun 03, 2008 | 3.250 | 3.254 | 3.205 | 3.207 | 310,507 | -0.01(-0.23%) |
Jun 02, 2008 | 3.218 | 3.220 | 3.209 | 3.214 | 88,638 | -0.03(-0.81%) |
May 30, 2008 | 3.231 | 3.246 | 3.231 | 3.241 | 181,642 | +0.02(+0.52%) |
May 29, 2008 | 3.207 | 3.226 | 3.205 | 3.224 | 110,945 | -0.01(-0.23%) |
May 28, 2008 | 3.231 | 3.235 | 3.218 | 3.231 | 96,963 | +0.01(+0.35%) |
May 27, 2008 | 3.235 | 3.244 | 3.205 | 3.220 | 562,617 | -0.03(-1.03%) |
May 26, 2008 | 3.285 | 3.285 | 3.214 | 3.254 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.285 | 3.285 | 3.214 | 3.254 | 522,953 | -0.03(-1.02%) |
May 22, 2008 | 3.276 | 3.295 | 3.276 | 3.287 | 166,401 | +0.02(+0.63%) |
May 21, 2008 | 3.293 | 3.293 | 3.261 | 3.267 | 299,268 | -0.03(-0.79%) |
May 20, 2008 | 3.310 | 3.313 | 3.280 | 3.293 | 426,676 | -0.03(-0.84%) |
May 19, 2008 | 3.295 | 3.326 | 3.295 | 3.321 | 226,358 | +0.03(+0.85%) |
May 16, 2008 | 3.280 | 3.295 | 3.261 | 3.293 | 163,305 | +0.04(+1.38%) |
May 15, 2008 | 3.233 | 3.252 | 3.201 | 3.248 | 360,023 | +0.04(+1.40%) |
May 14, 2008 | 3.186 | 3.218 | 3.185 | 3.203 | 594,422 | +0.04(+1.12%) |
May 13, 2008 | 3.155 | 3.168 | 3.133 | 3.168 | 114,695 | +0.01(+0.18%) |
May 12, 2008 | 3.158 | 3.170 | 3.138 | 3.162 | 107,281 | +0.03(+0.95%) |
May 09, 2008 | 3.123 | 3.149 | 3.121 | 3.132 | 166,069 | -0.02(-0.77%) |
May 08, 2008 | 3.155 | 3.170 | 3.143 | 3.157 | 103,359 | +0.04(+1.20%) |
May 07, 2008 | 3.142 | 3.142 | 3.115 | 3.119 | 317,536 | -0.03(-0.95%) |
May 06, 2008 | 3.129 | 3.151 | 3.121 | 3.149 | 109,113 | +0.01(+0.48%) |
May 05, 2008 | 3.136 | 3.153 | 3.121 | 3.134 | 174,298 | +0.02(+0.54%) |
May 02, 2008 | 3.136 | 3.145 | 3.115 | 3.117 | 253,545 | -0.02(-0.60%) |
May 01, 2008 | 3.080 | 3.136 | 3.080 | 3.136 | 321,896 | +0.03(+0.84%) |
Apr 30, 2008 | 3.091 | 3.132 | 3.091 | 3.110 | 321,296 | +0.02(+0.73%) |
Apr 29, 2008 | 3.087 | 3.104 | 3.074 | 3.087 | 322,636 | -0.01(-0.24%) |
Apr 28, 2008 | 3.104 | 3.112 | 3.093 | 3.095 | 184,824 | -0.00(-0.12%) |
Apr 25, 2008 | 3.099 | 3.104 | 3.087 | 3.099 | 318,232 | +0.01(+0.30%) |
Apr 24, 2008 | 3.099 | 3.101 | 3.054 | 3.089 | 342,853 | -0.01(-0.33%) |
Apr 23, 2008 | 3.063 | 3.113 | 3.063 | 3.100 | 113,570 | +0.03(+0.88%) |
Apr 22, 2008 | 3.080 | 3.089 | 3.054 | 3.073 | 343,989 | -0.02(-0.54%) |
Apr 21, 2008 | 3.061 | 3.089 | 3.061 | 3.089 | 317,139 | +0.01(+0.46%) |
Apr 18, 2008 | 3.061 | 3.080 | 3.041 | 3.075 | 214,562 | +0.04(+1.45%) |
Apr 17, 2008 | 3.009 | 3.041 | 2.996 | 3.031 | 1,184,473 | -0.02(-0.79%) |
Apr 16, 2008 | 3.017 | 3.063 | 3.002 | 3.056 | 280,127 | +0.09(+3.15%) |
Apr 15, 2008 | 2.947 | 2.970 | 2.947 | 2.962 | 285,329 | +0.03(+1.15%) |
Apr 14, 2008 | 2.925 | 2.949 | 2.916 | 2.929 | 157,739 | +0.01(+0.51%) |
Apr 11, 2008 | 2.942 | 2.955 | 2.914 | 2.914 | 273,479 | -0.05(-1.70%) |
Apr 10, 2008 | 2.938 | 2.972 | 2.933 | 2.964 | 480,236 | +0.01(+0.51%) |
Apr 09, 2008 | 2.979 | 2.985 | 2.949 | 2.949 | 173,033 | -0.03(-1.00%) |
Apr 08, 2008 | 2.970 | 2.981 | 2.966 | 2.979 | 416,245 | -0.02(-0.56%) |
Apr 07, 2008 | 2.994 | 3.011 | 2.975 | 2.996 | 624,175 | +0.03(+1.07%) |
Apr 04, 2008 | 2.961 | 2.975 | 2.942 | 2.964 | 458,588 | +0.01(+0.38%) |
Apr 03, 2008 | 2.940 | 2.966 | 2.927 | 2.953 | 179,462 | -0.02(-0.63%) |
Apr 02, 2008 | 2.964 | 2.972 | 2.955 | 2.972 | 239,515 | +0.00(+0.13%) |