Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 2.869 | 2.886 | 2.781 | 2.820 | 501,612 | -0.07(-2.29%) |
Jun 27, 2008 | 2.792 | 2.892 | 2.754 | 2.886 | 1,124,752 | +0.07(+2.54%) |
Jun 26, 2008 | 2.947 | 3.057 | 2.754 | 2.814 | 889,375 | -0.14(-4.84%) |
Jun 25, 2008 | 2.941 | 2.985 | 2.925 | 2.958 | 535,299 | +0.02(+0.56%) |
Jun 24, 2008 | 2.936 | 2.996 | 2.925 | 2.941 | 681,348 | +0.02(+0.75%) |
Jun 23, 2008 | 2.974 | 3.002 | 2.836 | 2.919 | 1,467,985 | -0.08(-2.57%) |
Jun 20, 2008 | 3.090 | 3.101 | 2.974 | 2.996 | 995,384 | -0.14(-4.56%) |
Jun 19, 2008 | 3.139 | 3.150 | 3.095 | 3.139 | 1,221,263 | -0.01(-0.18%) |
Jun 18, 2008 | 3.134 | 3.189 | 3.084 | 3.145 | 1,410,235 | +0.03(+0.88%) |
Jun 17, 2008 | 3.194 | 3.194 | 3.090 | 3.117 | 2,113,558 | -0.08(-2.58%) |
Jun 16, 2008 | 3.095 | 3.205 | 3.084 | 3.200 | 1,243,236 | +0.12(+3.94%) |
Jun 13, 2008 | 3.084 | 3.106 | 3.073 | 3.079 | 1,418,712 | -0.02(-0.53%) |
Jun 12, 2008 | 3.101 | 3.117 | 3.029 | 3.095 | 1,209,477 | -0.11(-3.44%) |
Jun 11, 2008 | 3.244 | 3.305 | 3.200 | 3.205 | 1,657,150 | -0.08(-2.35%) |
Jun 10, 2008 | 3.211 | 3.288 | 3.156 | 3.283 | 2,187,264 | +0.04(+1.19%) |
Jun 09, 2008 | 3.338 | 3.349 | 3.228 | 3.244 | 1,075,488 | -0.06(-1.67%) |
Jun 06, 2008 | 3.305 | 3.332 | 3.261 | 3.299 | 1,669,836 | -0.04(-1.32%) |
Jun 05, 2008 | 3.387 | 3.404 | 3.332 | 3.343 | 1,818,699 | -0.04(-1.14%) |
Jun 04, 2008 | 3.305 | 3.464 | 3.250 | 3.382 | 5,823,286 | +0.08(+2.33%) |
Jun 03, 2008 | 3.216 | 3.305 | 3.178 | 3.305 | 5,338,815 | +0.16(+5.08%) |
Jun 02, 2008 | 3.029 | 3.194 | 3.029 | 3.145 | 2,005,918 | +0.12(+3.82%) |
May 30, 2008 | 3.139 | 3.161 | 3.007 | 3.029 | 1,978,979 | -0.09(-3.00%) |
May 29, 2008 | 3.250 | 3.250 | 3.035 | 3.123 | 2,048,720 | -0.07(-2.24%) |
May 28, 2008 | 2.919 | 3.233 | 2.869 | 3.194 | 4,745,627 | +0.44(+16.00%) |
May 27, 2008 | 2.781 | 2.809 | 2.721 | 2.754 | 1,025,654 | +0.00(+0.00%) |
May 26, 2008 | 2.754 | 2.781 | 2.704 | 2.754 | 437,946 | +0.00(+0.00%) |
May 23, 2008 | 2.754 | 2.781 | 2.704 | 2.754 | 437,946 | +0.00(+0.00%) |
May 22, 2008 | 2.726 | 2.781 | 2.726 | 2.754 | 424,200 | +0.03(+1.21%) |
May 21, 2008 | 2.644 | 2.726 | 2.644 | 2.721 | 351,109 | +0.06(+2.07%) |
May 20, 2008 | 2.682 | 2.682 | 2.644 | 2.666 | 243,634 | -0.02(-0.62%) |
May 19, 2008 | 2.721 | 2.737 | 2.649 | 2.682 | 559,217 | -0.02(-0.61%) |
May 16, 2008 | 2.754 | 2.759 | 2.655 | 2.699 | 513,088 | -0.05(-1.71%) |
May 15, 2008 | 2.726 | 2.776 | 2.726 | 2.746 | 413,589 | +0.03(+1.12%) |
May 14, 2008 | 2.715 | 2.737 | 2.688 | 2.715 | 677,065 | +0.03(+1.02%) |
May 13, 2008 | 2.693 | 2.699 | 2.633 | 2.688 | 788,453 | -0.01(-0.20%) |
May 12, 2008 | 2.726 | 2.726 | 2.671 | 2.693 | 651,834 | -0.03(-1.01%) |
May 09, 2008 | 2.710 | 2.737 | 2.660 | 2.721 | 465,776 | -0.01(-0.20%) |
May 08, 2008 | 2.776 | 2.787 | 2.715 | 2.726 | 527,419 | -0.04(-1.39%) |
May 07, 2008 | 2.853 | 2.858 | 2.754 | 2.765 | 1,006,156 | -0.04(-1.57%) |
May 06, 2008 | 2.809 | 2.864 | 2.798 | 2.809 | 1,663,254 | +0.00(+0.00%) |
May 05, 2008 | 2.864 | 2.869 | 2.792 | 2.809 | 701,184 | -0.06(-1.92%) |
May 02, 2008 | 2.858 | 2.886 | 2.809 | 2.864 | 1,556,093 | +0.04(+1.56%) |
May 01, 2008 | 2.809 | 2.864 | 2.759 | 2.820 | 1,183,503 | +0.05(+1.79%) |
Apr 30, 2008 | 2.892 | 2.914 | 2.759 | 2.770 | 1,160,390 | -0.09(-3.27%) |
Apr 29, 2008 | 2.836 | 2.892 | 2.798 | 2.864 | 911,773 | +0.00(+0.00%) |
Apr 28, 2008 | 2.726 | 2.864 | 2.710 | 2.864 | 1,182,179 | +0.19(+7.22%) |
Apr 25, 2008 | 2.682 | 2.688 | 2.649 | 2.671 | 283,565 | +0.01(+0.41%) |
Apr 24, 2008 | 2.693 | 2.693 | 2.649 | 2.660 | 556,698 | -0.01(-0.41%) |
Apr 23, 2008 | 2.611 | 2.688 | 2.605 | 2.671 | 200,499 | +0.04(+1.46%) |
Apr 22, 2008 | 2.616 | 2.660 | 2.605 | 2.633 | 277,269 | -0.03(-1.24%) |
Apr 21, 2008 | 2.715 | 2.721 | 2.589 | 2.666 | 658,687 | -0.02(-0.82%) |
Apr 18, 2008 | 2.627 | 2.693 | 2.589 | 2.688 | 320,612 | +0.06(+2.31%) |
Apr 17, 2008 | 2.616 | 2.644 | 2.600 | 2.627 | 184,422 | -0.02(-0.63%) |
Apr 16, 2008 | 2.589 | 2.649 | 2.545 | 2.644 | 195,029 | +0.10(+4.12%) |
Apr 15, 2008 | 2.561 | 2.600 | 2.506 | 2.539 | 291,999 | +0.00(+0.00%) |
Apr 14, 2008 | 2.589 | 2.633 | 2.534 | 2.539 | 246,290 | -0.06(-2.12%) |
Apr 11, 2008 | 2.666 | 2.666 | 2.572 | 2.594 | 228,348 | -0.07(-2.69%) |
Apr 10, 2008 | 2.644 | 2.666 | 2.611 | 2.666 | 269,808 | +0.04(+1.47%) |
Apr 09, 2008 | 2.704 | 2.704 | 2.600 | 2.627 | 374,950 | -0.06(-2.05%) |
Apr 08, 2008 | 2.616 | 2.715 | 2.616 | 2.682 | 373,578 | +0.07(+2.53%) |
Apr 07, 2008 | 2.748 | 2.754 | 2.616 | 2.616 | 505,192 | -0.10(-3.65%) |
Apr 04, 2008 | 2.754 | 2.754 | 2.688 | 2.715 | 383,184 | -0.04(-1.40%) |
Apr 03, 2008 | 2.726 | 2.754 | 2.671 | 2.754 | 469,758 | +0.03(+1.01%) |
Apr 02, 2008 | 2.534 | 2.743 | 2.534 | 2.726 | 459,986 | +0.08(+2.91%) |