Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 3.044 | 3.068 | 3.032 | 3.038 | 341,196 | -0.02(-0.73%) |
Jun 27, 2008 | 3.090 | 3.096 | 3.053 | 3.060 | 178,209 | -0.01(-0.36%) |
Jun 26, 2008 | 3.079 | 3.088 | 3.064 | 3.072 | 169,179 | -0.06(-1.84%) |
Jun 25, 2008 | 3.079 | 3.131 | 3.079 | 3.129 | 316,512 | +0.04(+1.27%) |
Jun 24, 2008 | 3.062 | 3.096 | 3.038 | 3.090 | 505,272 | -0.03(-0.95%) |
Jun 23, 2008 | 3.152 | 3.152 | 3.101 | 3.120 | 433,043 | +0.00(+0.00%) |
Jun 20, 2008 | 3.150 | 3.152 | 3.114 | 3.120 | 295,498 | -0.05(-1.47%) |
Jun 19, 2008 | 3.161 | 3.176 | 3.152 | 3.167 | 348,362 | -0.01(-0.18%) |
Jun 18, 2008 | 3.170 | 3.181 | 3.161 | 3.172 | 178,499 | -0.03(-0.99%) |
Jun 17, 2008 | 3.228 | 3.228 | 3.202 | 3.204 | 210,999 | +0.04(+1.12%) |
Jun 16, 2008 | 3.150 | 3.168 | 3.135 | 3.168 | 169,502 | +0.02(+0.71%) |
Jun 13, 2008 | 3.140 | 3.150 | 3.122 | 3.146 | 54,013 | +0.02(+0.78%) |
Jun 12, 2008 | 3.113 | 3.146 | 3.109 | 3.122 | 311,629 | -0.01(-0.18%) |
Jun 11, 2008 | 3.155 | 3.155 | 3.120 | 3.127 | 91,691 | -0.04(-1.23%) |
Jun 10, 2008 | 3.174 | 3.196 | 3.146 | 3.167 | 256,955 | -0.05(-1.51%) |
Jun 09, 2008 | 3.241 | 3.258 | 3.202 | 3.215 | 173,004 | -0.01(-0.23%) |
Jun 06, 2008 | 3.239 | 3.243 | 3.221 | 3.222 | 317,189 | -0.04(-1.37%) |
Jun 05, 2008 | 3.219 | 3.267 | 3.219 | 3.267 | 148,922 | +0.07(+2.15%) |
Jun 04, 2008 | 3.200 | 3.213 | 3.198 | 3.198 | 154,407 | +0.00(+0.00%) |
Jun 03, 2008 | 3.241 | 3.245 | 3.196 | 3.198 | 311,361 | -0.01(-0.23%) |
Jun 02, 2008 | 3.209 | 3.211 | 3.200 | 3.206 | 88,882 | -0.03(-0.81%) |
May 30, 2008 | 3.222 | 3.237 | 3.222 | 3.232 | 182,142 | +0.02(+0.52%) |
May 29, 2008 | 3.198 | 3.217 | 3.196 | 3.215 | 111,250 | -0.01(-0.23%) |
May 28, 2008 | 3.222 | 3.226 | 3.209 | 3.222 | 97,229 | +0.01(+0.35%) |
May 27, 2008 | 3.226 | 3.235 | 3.196 | 3.211 | 564,163 | -0.03(-1.03%) |
May 26, 2008 | 3.276 | 3.276 | 3.206 | 3.245 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.276 | 3.276 | 3.206 | 3.245 | 524,390 | -0.03(-1.02%) |
May 22, 2008 | 3.267 | 3.286 | 3.267 | 3.278 | 166,859 | +0.02(+0.63%) |
May 21, 2008 | 3.284 | 3.284 | 3.252 | 3.258 | 300,090 | -0.03(-0.79%) |
May 20, 2008 | 3.301 | 3.304 | 3.271 | 3.284 | 427,848 | -0.03(-0.84%) |
May 19, 2008 | 3.286 | 3.317 | 3.286 | 3.312 | 226,980 | +0.03(+0.85%) |
May 16, 2008 | 3.271 | 3.286 | 3.252 | 3.284 | 163,754 | +0.04(+1.38%) |
May 15, 2008 | 3.224 | 3.243 | 3.193 | 3.239 | 361,012 | +0.04(+1.40%) |
May 14, 2008 | 3.178 | 3.209 | 3.176 | 3.194 | 596,056 | +0.04(+1.12%) |
May 13, 2008 | 3.146 | 3.159 | 3.125 | 3.159 | 115,010 | +0.01(+0.18%) |
May 12, 2008 | 3.150 | 3.161 | 3.129 | 3.154 | 107,575 | +0.03(+0.95%) |
May 09, 2008 | 3.114 | 3.140 | 3.113 | 3.124 | 166,526 | -0.02(-0.77%) |
May 08, 2008 | 3.146 | 3.161 | 3.135 | 3.148 | 103,643 | +0.04(+1.20%) |
May 07, 2008 | 3.133 | 3.133 | 3.107 | 3.111 | 318,408 | -0.03(-0.95%) |
May 06, 2008 | 3.120 | 3.142 | 3.113 | 3.140 | 109,413 | +0.01(+0.48%) |
May 05, 2008 | 3.127 | 3.144 | 3.113 | 3.126 | 174,777 | +0.02(+0.54%) |
May 02, 2008 | 3.127 | 3.137 | 3.107 | 3.109 | 254,242 | -0.02(-0.60%) |
May 01, 2008 | 3.072 | 3.127 | 3.072 | 3.127 | 322,781 | +0.03(+0.84%) |
Apr 30, 2008 | 3.083 | 3.124 | 3.083 | 3.101 | 322,179 | +0.02(+0.73%) |
Apr 29, 2008 | 3.079 | 3.096 | 3.066 | 3.079 | 323,522 | -0.01(-0.24%) |
Apr 28, 2008 | 3.096 | 3.103 | 3.085 | 3.086 | 185,332 | -0.00(-0.12%) |
Apr 25, 2008 | 3.090 | 3.096 | 3.079 | 3.090 | 319,107 | +0.01(+0.30%) |
Apr 24, 2008 | 3.090 | 3.092 | 3.046 | 3.081 | 343,796 | -0.01(-0.33%) |
Apr 23, 2008 | 3.055 | 3.104 | 3.055 | 3.091 | 113,882 | +0.03(+0.88%) |
Apr 22, 2008 | 3.072 | 3.081 | 3.046 | 3.064 | 344,934 | -0.02(-0.54%) |
Apr 21, 2008 | 3.053 | 3.081 | 3.053 | 3.081 | 318,011 | +0.01(+0.46%) |
Apr 18, 2008 | 3.053 | 3.072 | 3.033 | 3.067 | 215,151 | +0.04(+1.45%) |
Apr 17, 2008 | 3.001 | 3.033 | 2.988 | 3.023 | 1,187,729 | -0.02(-0.79%) |
Apr 16, 2008 | 3.008 | 3.055 | 2.993 | 3.047 | 280,897 | +0.09(+3.15%) |
Apr 15, 2008 | 2.939 | 2.962 | 2.939 | 2.954 | 286,113 | +0.03(+1.15%) |
Apr 14, 2008 | 2.917 | 2.941 | 2.908 | 2.921 | 158,173 | +0.01(+0.51%) |
Apr 11, 2008 | 2.934 | 2.947 | 2.906 | 2.906 | 274,231 | -0.05(-1.70%) |
Apr 10, 2008 | 2.930 | 2.964 | 2.925 | 2.956 | 481,556 | +0.01(+0.51%) |
Apr 09, 2008 | 2.971 | 2.977 | 2.941 | 2.941 | 173,509 | -0.03(-1.00%) |
Apr 08, 2008 | 2.962 | 2.973 | 2.958 | 2.971 | 417,389 | -0.02(-0.56%) |
Apr 07, 2008 | 2.986 | 3.003 | 2.967 | 2.988 | 625,891 | +0.03(+1.07%) |
Apr 04, 2008 | 2.952 | 2.967 | 2.934 | 2.956 | 459,848 | +0.01(+0.38%) |
Apr 03, 2008 | 2.932 | 2.958 | 2.919 | 2.945 | 179,955 | -0.02(-0.63%) |
Apr 02, 2008 | 2.956 | 2.964 | 2.947 | 2.964 | 240,173 | +0.00(+0.13%) |