Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2.900 | 3.000 | 2.880 | 2.970 | 14,275 | +0.00(+0.00%) |
Jul 30, 2008 | 2.940 | 3.000 | 2.910 | 2.970 | 19,575 | -0.03(-1.00%) |
Jul 29, 2008 | 3.000 | 3.000 | 2.790 | 3.000 | 12,020 | +0.05(+1.69%) |
Jul 28, 2008 | 2.810 | 2.950 | 2.810 | 2.950 | 36,529 | +0.11(+3.87%) |
Jul 25, 2008 | 2.820 | 2.940 | 2.810 | 2.840 | 14,990 | -0.01(-0.35%) |
Jul 24, 2008 | 2.980 | 2.980 | 2.830 | 2.850 | 47,895 | -0.14(-4.68%) |
Jul 23, 2008 | 3.000 | 3.000 | 2.980 | 2.990 | 9,680 | -0.01(-0.33%) |
Jul 22, 2008 | 2.940 | 3.020 | 2.915 | 3.000 | 22,688 | +0.09(+3.09%) |
Jul 21, 2008 | 3.000 | 3.000 | 2.710 | 2.910 | 33,838 | -0.07(-2.35%) |
Jul 18, 2008 | 2.690 | 3.000 | 2.690 | 2.980 | 58,525 | +0.36(+13.74%) |
Jul 17, 2008 | 2.750 | 2.850 | 2.550 | 2.620 | 47,366 | -0.08(-2.96%) |
Jul 16, 2008 | 2.710 | 2.770 | 2.660 | 2.700 | 41,367 | -0.05(-1.82%) |
Jul 15, 2008 | 2.760 | 2.920 | 2.680 | 2.750 | 32,401 | -0.22(-7.41%) |
Jul 14, 2008 | 3.240 | 3.240 | 2.880 | 2.970 | 65,176 | -0.30(-9.17%) |
Jul 11, 2008 | 3.260 | 3.270 | 3.170 | 3.270 | 14,250 | +0.05(+1.55%) |
Jul 10, 2008 | 3.210 | 3.250 | 3.210 | 3.220 | 16,035 | +0.01(+0.31%) |
Jul 09, 2008 | 3.250 | 3.285 | 3.210 | 3.210 | 22,971 | -0.04(-1.23%) |
Jul 08, 2008 | 3.260 | 3.300 | 3.150 | 3.250 | 29,814 | -0.13(-3.85%) |
Jul 07, 2008 | 3.330 | 3.390 | 3.250 | 3.380 | 40,540 | +0.13(+4.00%) |
Jul 04, 2008 | 3.260 | 3.260 | 3.250 | 3.250 | 8,788 | +0.00(+0.00%) |
Jul 03, 2008 | 3.260 | 3.260 | 3.250 | 3.250 | 8,788 | +0.00(+0.00%) |
Jul 02, 2008 | 3.290 | 3.340 | 3.250 | 3.250 | 11,533 | -0.05(-1.52%) |
Jul 01, 2008 | 3.280 | 3.320 | 3.280 | 3.300 | 15,772 | +0.02(+0.61%) |
Jun 30, 2008 | 3.260 | 3.340 | 3.250 | 3.280 | 20,100 | -0.01(-0.30%) |
Jun 27, 2008 | 3.330 | 3.400 | 3.260 | 3.290 | 26,519 | +0.01(+0.30%) |
Jun 26, 2008 | 3.390 | 3.400 | 3.280 | 3.280 | 39,114 | -0.07(-2.09%) |
Jun 25, 2008 | 3.340 | 3.410 | 3.340 | 3.350 | 21,563 | +0.01(+0.30%) |
Jun 24, 2008 | 3.460 | 3.460 | 3.340 | 3.340 | 126,880 | -0.11(-3.19%) |
Jun 23, 2008 | 3.530 | 3.560 | 3.450 | 3.450 | 25,040 | -0.05(-1.43%) |
Jun 20, 2008 | 3.620 | 3.680 | 3.490 | 3.500 | 49,228 | -0.16(-4.37%) |
Jun 19, 2008 | 3.700 | 3.720 | 3.600 | 3.660 | 40,329 | -0.04(-1.08%) |
Jun 18, 2008 | 3.960 | 4.150 | 3.372 | 3.700 | 325,722 | -0.45(-10.84%) |
Jun 17, 2008 | 4.040 | 4.260 | 3.860 | 4.150 | 189,018 | +0.09(+2.22%) |
Jun 16, 2008 | 4.160 | 4.500 | 3.800 | 4.060 | 454,137 | -0.08(-1.93%) |
Jun 13, 2008 | 3.850 | 4.500 | 3.700 | 4.140 | 356,822 | +0.22(+5.61%) |
Jun 12, 2008 | 3.650 | 4.005 | 3.500 | 3.920 | 207,490 | +0.26(+7.10%) |
Jun 11, 2008 | 3.660 | 3.730 | 3.630 | 3.660 | 22,281 | -0.08(-2.14%) |
Jun 10, 2008 | 3.810 | 3.870 | 3.600 | 3.740 | 84,729 | +0.05(+1.36%) |
Jun 09, 2008 | 3.810 | 4.060 | 3.450 | 3.690 | 246,473 | -0.10(-2.64%) |
Jun 06, 2008 | 3.870 | 3.950 | 3.790 | 3.790 | 46,402 | -0.06(-1.56%) |
Jun 05, 2008 | 3.782 | 3.920 | 3.782 | 3.850 | 20,975 | +0.00(+0.00%) |
Jun 04, 2008 | 3.930 | 3.940 | 3.770 | 3.850 | 24,892 | -0.10(-2.53%) |
Jun 03, 2008 | 4.060 | 4.060 | 3.910 | 3.950 | 28,027 | -0.12(-2.95%) |
Jun 02, 2008 | 4.030 | 4.070 | 3.850 | 4.070 | 46,189 | +0.07(+1.75%) |
May 30, 2008 | 3.930 | 4.000 | 3.860 | 4.000 | 53,438 | +0.06(+1.52%) |
May 29, 2008 | 3.660 | 3.950 | 3.660 | 3.940 | 77,302 | +0.25(+6.78%) |
May 28, 2008 | 3.870 | 3.900 | 3.500 | 3.690 | 146,193 | -0.20(-5.14%) |
May 27, 2008 | 4.140 | 4.350 | 3.390 | 3.890 | 337,049 | -0.40(-9.32%) |
May 26, 2008 | 4.120 | 4.390 | 3.930 | 4.290 | 164,230 | +0.00(+0.00%) |
May 23, 2008 | 4.120 | 4.390 | 3.930 | 4.290 | 164,230 | +0.19(+4.63%) |
May 22, 2008 | 4.080 | 4.510 | 3.950 | 4.100 | 146,368 | +0.00(+0.00%) |
May 21, 2008 | 4.150 | 4.240 | 3.940 | 4.100 | 158,987 | -0.41(-9.09%) |
May 20, 2008 | 3.500 | 4.510 | 3.450 | 4.510 | 371,052 | +0.98(+27.76%) |
May 19, 2008 | 3.300 | 3.590 | 3.280 | 3.530 | 115,882 | +0.27(+8.29%) |
May 16, 2008 | 3.470 | 3.480 | 3.240 | 3.260 | 60,219 | -0.22(-6.32%) |
May 15, 2008 | 3.500 | 3.680 | 3.470 | 3.480 | 23,616 | -0.02(-0.57%) |
May 14, 2008 | 3.620 | 3.630 | 3.450 | 3.500 | 56,288 | -0.18(-4.89%) |
May 13, 2008 | 3.380 | 3.680 | 3.310 | 3.680 | 152,497 | -0.19(-4.91%) |
May 12, 2008 | 3.940 | 4.000 | 3.310 | 3.870 | 125,852 | -0.13(-3.25%) |
May 09, 2008 | 3.570 | 4.000 | 3.490 | 4.000 | 88,604 | +0.33(+8.99%) |
May 08, 2008 | 3.310 | 3.680 | 3.310 | 3.670 | 43,838 | +0.32(+9.55%) |
May 07, 2008 | 3.490 | 3.490 | 3.290 | 3.350 | 27,830 | -0.31(-8.47%) |
May 06, 2008 | 3.230 | 3.690 | 3.220 | 3.660 | 98,750 | +0.39(+11.93%) |
May 05, 2008 | 3.270 | 3.290 | 3.200 | 3.270 | 41,234 | +0.02(+0.62%) |
May 02, 2008 | 3.170 | 3.260 | 3.160 | 3.250 | 29,935 | +0.12(+3.83%) |