Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2.070 | 2.074 | 2.000 | 2.059 | 381,377 | -0.05(-2.20%) |
Jul 30, 2008 | 1.939 | 2.127 | 1.827 | 2.105 | 814,862 | +0.24(+12.77%) |
Jul 29, 2008 | 1.867 | 1.892 | 1.713 | 1.867 | 317,936 | +0.15(+8.72%) |
Jul 28, 2008 | 1.778 | 1.869 | 1.707 | 1.717 | 294,103 | -0.07(-3.90%) |
Jul 25, 2008 | 1.766 | 1.831 | 1.711 | 1.787 | 405,693 | +0.05(+2.67%) |
Jul 24, 2008 | 1.740 | 1.778 | 1.721 | 1.740 | 254,229 | +0.01(+0.37%) |
Jul 23, 2008 | 1.730 | 1.740 | 1.715 | 1.734 | 345,542 | +0.01(+0.49%) |
Jul 22, 2008 | 1.698 | 1.730 | 1.662 | 1.726 | 450,734 | +0.03(+1.49%) |
Jul 21, 2008 | 1.736 | 1.736 | 1.694 | 1.700 | 190,901 | +0.00(+0.00%) |
Jul 18, 2008 | 1.717 | 1.717 | 1.675 | 1.700 | 262,230 | -0.01(-0.49%) |
Jul 17, 2008 | 1.688 | 1.726 | 1.424 | 1.709 | 601,781 | +0.03(+1.63%) |
Jul 16, 2008 | 1.599 | 1.707 | 1.521 | 1.681 | 445,847 | +0.07(+4.46%) |
Jul 15, 2008 | 1.627 | 1.694 | 1.538 | 1.610 | 476,709 | -0.05(-2.93%) |
Jul 14, 2008 | 1.669 | 1.709 | 1.582 | 1.658 | 683,277 | -0.03(-1.75%) |
Jul 11, 2008 | 1.740 | 1.749 | 1.637 | 1.688 | 426,431 | -0.09(-5.10%) |
Jul 10, 2008 | 1.715 | 1.865 | 1.652 | 1.778 | 354,088 | +0.06(+3.31%) |
Jul 09, 2008 | 1.821 | 1.863 | 1.681 | 1.721 | 455,701 | -0.08(-4.67%) |
Jul 08, 2008 | 1.724 | 1.808 | 1.724 | 1.806 | 511,885 | +0.09(+5.16%) |
Jul 07, 2008 | 1.888 | 1.888 | 1.715 | 1.717 | 485,431 | -0.15(-8.02%) |
Jul 04, 2008 | 1.907 | 1.907 | 1.814 | 1.867 | 282,437 | +0.00(+0.00%) |
Jul 03, 2008 | 1.907 | 1.907 | 1.814 | 1.867 | 282,437 | -0.03(-1.78%) |
Jul 02, 2008 | 1.920 | 1.941 | 1.899 | 1.901 | 297,373 | -0.03(-1.42%) |
Jul 01, 2008 | 1.996 | 2.004 | 1.899 | 1.928 | 387,634 | -0.07(-3.38%) |
Jun 30, 2008 | 1.983 | 2.150 | 1.958 | 1.996 | 480,942 | +0.04(+1.83%) |
Jun 27, 2008 | 1.939 | 2.034 | 1.939 | 1.960 | 2,045,022 | +0.01(+0.32%) |
Jun 26, 2008 | 2.097 | 2.097 | 1.951 | 1.954 | 499,756 | -0.12(-5.61%) |
Jun 25, 2008 | 2.036 | 2.105 | 2.036 | 2.070 | 328,440 | +0.07(+3.59%) |
Jun 24, 2008 | 1.970 | 2.063 | 1.962 | 1.998 | 344,177 | +0.00(+0.11%) |
Jun 23, 2008 | 2.091 | 2.110 | 1.996 | 1.996 | 441,168 | -0.12(-5.49%) |
Jun 20, 2008 | 2.184 | 2.198 | 2.074 | 2.112 | 1,072,177 | -0.09(-4.03%) |
Jun 19, 2008 | 2.287 | 2.307 | 2.173 | 2.200 | 462,219 | -0.09(-3.87%) |
Jun 18, 2008 | 2.394 | 2.416 | 2.276 | 2.289 | 421,198 | -0.10(-4.24%) |
Jun 17, 2008 | 2.534 | 2.534 | 2.390 | 2.390 | 258,803 | -0.14(-5.58%) |
Jun 16, 2008 | 2.492 | 2.534 | 2.489 | 2.532 | 413,884 | +0.04(+1.61%) |
Jun 13, 2008 | 2.447 | 2.492 | 2.405 | 2.492 | 258,395 | +0.07(+2.70%) |
Jun 12, 2008 | 2.466 | 2.485 | 2.401 | 2.426 | 281,702 | -0.07(-2.62%) |
Jun 11, 2008 | 2.620 | 2.622 | 2.492 | 2.492 | 226,082 | -0.10(-3.98%) |
Jun 10, 2008 | 2.575 | 2.619 | 2.553 | 2.595 | 218,242 | +0.05(+1.99%) |
Jun 09, 2008 | 2.603 | 2.614 | 2.517 | 2.544 | 393,232 | -0.03(-1.07%) |
Jun 06, 2008 | 2.620 | 2.633 | 2.566 | 2.572 | 158,171 | -0.06(-2.32%) |
Jun 05, 2008 | 2.627 | 2.633 | 2.582 | 2.633 | 305,796 | +0.05(+1.96%) |
Jun 04, 2008 | 2.540 | 2.652 | 2.540 | 2.582 | 315,243 | +0.04(+1.49%) |
Jun 03, 2008 | 2.551 | 2.700 | 2.523 | 2.544 | 408,438 | +0.01(+0.33%) |
Jun 02, 2008 | 2.542 | 2.675 | 2.489 | 2.536 | 499,575 | +0.01(+0.50%) |
May 30, 2008 | 2.795 | 2.837 | 2.523 | 2.523 | 1,216,797 | -0.26(-9.33%) |
May 29, 2008 | 2.797 | 2.868 | 2.700 | 2.783 | 292,041 | +0.01(+0.46%) |
May 28, 2008 | 2.880 | 2.880 | 2.660 | 2.770 | 545,749 | -0.07(-2.45%) |
May 27, 2008 | 2.762 | 2.852 | 2.671 | 2.840 | 488,242 | +0.10(+3.78%) |
May 26, 2008 | 2.667 | 2.736 | 2.597 | 2.736 | 338,199 | +0.00(+0.00%) |
May 23, 2008 | 2.667 | 2.736 | 2.597 | 2.736 | 338,199 | +0.06(+2.13%) |
May 22, 2008 | 2.608 | 2.679 | 2.578 | 2.679 | 442,680 | +0.10(+3.93%) |
May 21, 2008 | 2.646 | 2.667 | 2.572 | 2.578 | 280,318 | -0.06(-2.16%) |
May 20, 2008 | 2.618 | 2.690 | 2.597 | 2.635 | 308,745 | -0.00(-0.16%) |
May 19, 2008 | 2.650 | 2.690 | 2.616 | 2.639 | 173,112 | -0.02(-0.64%) |
May 16, 2008 | 2.662 | 2.662 | 2.532 | 2.656 | 254,973 | +0.04(+1.53%) |
May 15, 2008 | 2.576 | 2.652 | 2.565 | 2.616 | 229,372 | +0.04(+1.39%) |
May 14, 2008 | 2.570 | 2.629 | 2.536 | 2.580 | 149,900 | +0.02(+0.66%) |
May 13, 2008 | 2.601 | 2.614 | 2.536 | 2.563 | 121,146 | -0.03(-1.14%) |
May 12, 2008 | 2.551 | 2.616 | 2.468 | 2.593 | 239,947 | +0.05(+1.99%) |
May 09, 2008 | 2.470 | 2.546 | 2.468 | 2.542 | 196,206 | +0.02(+0.84%) |
May 08, 2008 | 2.548 | 2.586 | 2.489 | 2.521 | 270,781 | +0.01(+0.50%) |
May 07, 2008 | 2.667 | 2.677 | 2.508 | 2.508 | 220,262 | -0.16(-6.01%) |
May 06, 2008 | 2.605 | 2.679 | 2.597 | 2.669 | 204,501 | +0.04(+1.61%) |
May 05, 2008 | 2.654 | 2.654 | 2.529 | 2.627 | 169,026 | -0.04(-1.50%) |
May 02, 2008 | 2.681 | 2.681 | 2.639 | 2.667 | 110,804 | +0.01(+0.48%) |