Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2.430 | 2.400 | 2.240 | 2.300 | 122,350 | -0.13(-5.35%) |
Jul 30, 2008 | 2.360 | 2.450 | 2.390 | 2.430 | 68,089 | +0.07(+2.97%) |
Jul 29, 2008 | 2.360 | 2.400 | 2.290 | 2.360 | 69,687 | +0.00(+0.00%) |
Jul 28, 2008 | 2.360 | 2.440 | 2.330 | 2.360 | 132,469 | -0.02(-0.84%) |
Jul 25, 2008 | 2.380 | 2.400 | 2.350 | 2.380 | 105,236 | +0.01(+0.42%) |
Jul 24, 2008 | 2.370 | 2.420 | 2.370 | 2.370 | 63,745 | -0.02(-0.84%) |
Jul 23, 2008 | 2.390 | 2.410 | 2.350 | 2.390 | 116,039 | +0.03(+1.27%) |
Jul 22, 2008 | 2.360 | 2.390 | 2.360 | 2.360 | 103,272 | -0.04(-1.67%) |
Jul 21, 2008 | 2.390 | 2.420 | 2.370 | 2.400 | 92,237 | +0.01(+0.42%) |
Jul 18, 2008 | 2.390 | 2.440 | 2.350 | 2.390 | 116,924 | -0.03(-1.24%) |
Jul 17, 2008 | 2.450 | 2.430 | 2.360 | 2.420 | 159,500 | -0.03(-1.22%) |
Jul 16, 2008 | 2.450 | 2.450 | 2.370 | 2.450 | 139,006 | +0.12(+5.15%) |
Jul 15, 2008 | 2.330 | 2.400 | 2.250 | 2.330 | 81,164 | -0.02(-0.85%) |
Jul 14, 2008 | 2.350 | 2.440 | 2.340 | 2.350 | 103,652 | +0.03(+1.29%) |
Jul 11, 2008 | 2.320 | 2.400 | 2.310 | 2.320 | 136,103 | -0.10(-4.13%) |
Jul 10, 2008 | 2.420 | 2.450 | 2.300 | 2.420 | 225,153 | +0.12(+5.22%) |
Jul 09, 2008 | 2.300 | 2.330 | 2.260 | 2.300 | 191,036 | +0.14(+6.48%) |
Jul 08, 2008 | 2.160 | 2.240 | 2.050 | 2.160 | 345,053 | -0.04(-1.82%) |
Jul 07, 2008 | 2.200 | 2.250 | 2.150 | 2.200 | 201,653 | +0.10(+4.76%) |
Jul 04, 2008 | 2.100 | 2.140 | 2.070 | 2.100 | 144,758 | +0.00(+0.00%) |
Jul 03, 2008 | 2.100 | 2.140 | 2.070 | 2.100 | 144,758 | +0.04(+1.94%) |
Jul 02, 2008 | 2.060 | 2.170 | 2.060 | 2.060 | 206,294 | -0.12(-5.50%) |
Jul 01, 2008 | 2.180 | 2.200 | 2.130 | 2.180 | 3,419,804 | -0.02(-0.91%) |
Jun 30, 2008 | 2.200 | 2.310 | 2.200 | 2.200 | 1,225,139 | -0.15(-6.47%) |
Jun 27, 2008 | 2.352 | 2.352 | 2.300 | 2.352 | 168,457 | +0.04(+1.83%) |
Jun 26, 2008 | 2.310 | 2.390 | 2.300 | 2.310 | 282,126 | -0.07(-2.94%) |
Jun 25, 2008 | 2.380 | 2.480 | 2.380 | 2.380 | 171,945 | -0.03(-1.24%) |
Jun 24, 2008 | 2.410 | 2.480 | 2.380 | 2.410 | 85,611 | -0.05(-2.03%) |
Jun 23, 2008 | 2.410 | 2.490 | 2.350 | 2.460 | 477,635 | +0.05(+2.07%) |
Jun 20, 2008 | 2.410 | 2.410 | 2.300 | 2.410 | 205,164 | +0.01(+0.42%) |
Jun 19, 2008 | 2.400 | 2.410 | 2.400 | 2.400 | 44,527 | -0.05(-2.04%) |
Jun 18, 2008 | 2.450 | 2.460 | 2.420 | 2.450 | 78,826 | -0.05(-2.00%) |
Jun 17, 2008 | 2.500 | 2.510 | 2.500 | 2.500 | 67,140 | -0.06(-2.34%) |
Jun 16, 2008 | 2.560 | 2.600 | 2.500 | 2.560 | 42,562 | +0.06(+2.40%) |
Jun 13, 2008 | 2.500 | 2.510 | 2.450 | 2.500 | 288,687 | -0.01(-0.42%) |
Jun 12, 2008 | 2.511 | 2.520 | 2.450 | 2.511 | 152,488 | -0.02(-0.77%) |
Jun 11, 2008 | 2.530 | 2.570 | 2.520 | 2.530 | 155,160 | -0.01(-0.39%) |
Jun 10, 2008 | 2.540 | 2.550 | 2.540 | 2.540 | 67,006 | -0.11(-4.15%) |
Jun 09, 2008 | 2.650 | 2.650 | 2.550 | 2.650 | 36,222 | +0.00(+0.00%) |
Jun 06, 2008 | 2.650 | 2.660 | 2.600 | 2.650 | 384,720 | +0.00(+0.00%) |
Jun 05, 2008 | 2.650 | 2.671 | 2.550 | 2.650 | 131,557 | +0.00(+0.00%) |
Jun 04, 2008 | 2.650 | 2.680 | 2.600 | 2.650 | 93,360 | -0.04(-1.49%) |
Jun 03, 2008 | 2.690 | 2.720 | 2.650 | 2.690 | 234,345 | +0.06(+2.28%) |
Jun 02, 2008 | 2.630 | 2.640 | 2.550 | 2.630 | 1,050,350 | -0.05(-1.87%) |
May 30, 2008 | 2.580 | 2.690 | 2.580 | 2.680 | 161,787 | +0.10(+3.88%) |
May 29, 2008 | 2.580 | 2.590 | 2.520 | 2.580 | 2,451,366 | +0.03(+1.18%) |
May 28, 2008 | 2.550 | 2.580 | 2.450 | 2.550 | 378,138 | -0.05(-1.92%) |
May 27, 2008 | 2.510 | 2.670 | 2.400 | 2.600 | 537,414 | +0.09(+3.59%) |
May 26, 2008 | 2.510 | 2.630 | 2.500 | 2.510 | 84,851 | +0.00(+0.00%) |
May 23, 2008 | 2.510 | 2.630 | 2.500 | 2.510 | 84,851 | -0.04(-1.57%) |
May 22, 2008 | 2.550 | 2.700 | 2.550 | 2.550 | 32,654 | +0.00(+0.00%) |
May 21, 2008 | 2.550 | 2.650 | 2.550 | 2.550 | 61,302 | -0.04(-1.54%) |
May 20, 2008 | 2.590 | 2.650 | 2.590 | 2.590 | 59,258 | -0.11(-4.07%) |
May 19, 2008 | 2.750 | 2.770 | 2.700 | 2.700 | 61,455 | -0.05(-1.82%) |
May 16, 2008 | 2.750 | 2.800 | 2.700 | 2.750 | 76,327 | +0.05(+1.85%) |
May 15, 2008 | 2.700 | 2.800 | 2.700 | 2.700 | 46,071 | -0.11(-3.91%) |
May 14, 2008 | 2.850 | 2.860 | 2.800 | 2.810 | 59,012 | -0.04(-1.40%) |
May 13, 2008 | 2.850 | 2.890 | 2.750 | 2.850 | 73,605 | +0.02(+0.71%) |
May 12, 2008 | 2.830 | 2.870 | 2.750 | 2.830 | 78,409 | -0.02(-0.70%) |
May 09, 2008 | 2.950 | 2.940 | 2.850 | 2.850 | 34,916 | -0.10(-3.39%) |
May 08, 2008 | 2.950 | 3.050 | 2.950 | 2.950 | 38,688 | +0.05(+1.72%) |
May 07, 2008 | 2.900 | 3.050 | 2.900 | 2.900 | 49,976 | -0.16(-5.23%) |
May 06, 2008 | 3.060 | 3.100 | 3.000 | 3.060 | 48,242 | +0.06(+2.00%) |
May 05, 2008 | 3.000 | 3.050 | 3.000 | 3.000 | 34,715 | -0.02(-0.66%) |
May 02, 2008 | 3.030 | 3.100 | 3.000 | 3.020 | 110,179 | -0.01(-0.33%) |