Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2.328 | 2.392 | 2.254 | 2.291 | 300,784 | -0.09(-3.85%) |
Jul 30, 2008 | 2.465 | 2.511 | 2.263 | 2.383 | 304,582 | +0.01(+0.39%) |
Jul 29, 2008 | 2.373 | 2.438 | 2.318 | 2.373 | 174,988 | +0.00(+0.00%) |
Jul 28, 2008 | 2.557 | 2.557 | 2.355 | 2.373 | 125,761 | -0.20(-7.83%) |
Jul 25, 2008 | 2.621 | 2.731 | 2.392 | 2.575 | 150,213 | -0.01(-0.35%) |
Jul 24, 2008 | 2.685 | 2.841 | 2.483 | 2.584 | 321,092 | -0.10(-3.75%) |
Jul 23, 2008 | 2.557 | 2.832 | 2.529 | 2.685 | 297,890 | +0.13(+5.02%) |
Jul 22, 2008 | 2.227 | 2.557 | 2.218 | 2.557 | 275,606 | +0.31(+13.88%) |
Jul 21, 2008 | 2.126 | 2.273 | 2.126 | 2.245 | 90,479 | +0.12(+5.60%) |
Jul 18, 2008 | 2.108 | 2.273 | 2.108 | 2.126 | 196,521 | +0.02(+0.87%) |
Jul 17, 2008 | 2.062 | 2.181 | 2.044 | 2.108 | 394,986 | +0.07(+3.60%) |
Jul 16, 2008 | 2.181 | 2.190 | 2.016 | 2.034 | 418,787 | -0.05(-2.63%) |
Jul 15, 2008 | 2.172 | 2.218 | 2.080 | 2.089 | 302,928 | -0.16(-6.94%) |
Jul 14, 2008 | 2.309 | 2.401 | 2.199 | 2.245 | 223,346 | -0.04(-1.61%) |
Jul 11, 2008 | 2.309 | 2.364 | 2.172 | 2.282 | 225,836 | -0.07(-3.11%) |
Jul 10, 2008 | 2.502 | 2.575 | 2.318 | 2.355 | 190,598 | -0.16(-6.20%) |
Jul 09, 2008 | 2.639 | 2.712 | 2.483 | 2.511 | 148,575 | -0.14(-5.19%) |
Jul 08, 2008 | 2.520 | 2.786 | 2.502 | 2.648 | 320,676 | +0.13(+5.09%) |
Jul 07, 2008 | 2.658 | 2.712 | 2.465 | 2.520 | 304,429 | -0.16(-6.14%) |
Jul 04, 2008 | 2.401 | 2.758 | 2.383 | 2.685 | 291,466 | +0.00(+0.00%) |
Jul 03, 2008 | 2.401 | 2.758 | 2.383 | 2.685 | 291,466 | +0.24(+9.74%) |
Jul 02, 2008 | 2.538 | 2.648 | 2.373 | 2.447 | 364,178 | -0.10(-3.96%) |
Jul 01, 2008 | 2.566 | 2.603 | 2.479 | 2.548 | 240,789 | -0.08(-3.14%) |
Jun 30, 2008 | 2.813 | 3.052 | 2.630 | 2.630 | 282,999 | -0.08(-3.04%) |
Jun 27, 2008 | 2.557 | 2.767 | 2.447 | 2.712 | 777,367 | +0.16(+6.09%) |
Jun 26, 2008 | 2.777 | 2.822 | 2.557 | 2.557 | 266,886 | -0.28(-10.00%) |
Jun 25, 2008 | 2.841 | 2.923 | 2.777 | 2.841 | 231,242 | +0.00(+0.00%) |
Jun 24, 2008 | 2.969 | 3.006 | 2.841 | 2.841 | 182,771 | -0.14(-4.62%) |
Jun 23, 2008 | 3.006 | 3.097 | 2.969 | 2.978 | 218,597 | -0.05(-1.81%) |
Jun 20, 2008 | 3.125 | 3.125 | 2.997 | 3.033 | 364,210 | -0.10(-3.22%) |
Jun 19, 2008 | 3.134 | 3.244 | 3.079 | 3.134 | 283,137 | +0.01(+0.29%) |
Jun 18, 2008 | 3.372 | 3.391 | 3.107 | 3.125 | 273,904 | -0.19(-5.80%) |
Jun 17, 2008 | 3.317 | 3.427 | 3.299 | 3.317 | 257,938 | +0.00(+0.00%) |
Jun 16, 2008 | 3.363 | 3.400 | 3.299 | 3.317 | 157,030 | -0.07(-2.16%) |
Jun 13, 2008 | 3.418 | 3.519 | 3.372 | 3.391 | 196,042 | +0.02(+0.54%) |
Jun 12, 2008 | 3.354 | 3.656 | 3.336 | 3.372 | 252,052 | +0.05(+1.38%) |
Jun 11, 2008 | 3.565 | 3.620 | 3.326 | 3.326 | 307,365 | -0.25(-6.92%) |
Jun 10, 2008 | 3.409 | 3.592 | 3.317 | 3.574 | 252,829 | +0.24(+7.14%) |
Jun 09, 2008 | 3.482 | 3.519 | 3.317 | 3.336 | 167,898 | -0.15(-4.21%) |
Jun 06, 2008 | 3.381 | 3.693 | 3.372 | 3.482 | 221,558 | +0.05(+1.60%) |
Jun 05, 2008 | 3.317 | 3.501 | 3.308 | 3.427 | 388,579 | +0.12(+3.60%) |
Jun 04, 2008 | 3.482 | 3.482 | 3.308 | 3.308 | 229,392 | -0.16(-4.50%) |
Jun 03, 2008 | 3.510 | 3.510 | 3.391 | 3.464 | 305,525 | -0.01(-0.26%) |
Jun 02, 2008 | 3.684 | 3.684 | 3.473 | 3.473 | 322,097 | -0.21(-5.72%) |
May 30, 2008 | 3.693 | 3.766 | 3.574 | 3.684 | 306,100 | -0.02(-0.50%) |
May 29, 2008 | 3.629 | 3.748 | 3.611 | 3.702 | 164,652 | +0.05(+1.51%) |
May 28, 2008 | 3.794 | 3.794 | 3.583 | 3.647 | 333,043 | -0.12(-3.16%) |
May 27, 2008 | 3.693 | 3.812 | 3.638 | 3.766 | 170,710 | +0.09(+2.49%) |
May 26, 2008 | 3.601 | 3.730 | 3.528 | 3.675 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.601 | 3.730 | 3.528 | 3.675 | 215,809 | +0.05(+1.26%) |
May 22, 2008 | 3.473 | 3.666 | 3.446 | 3.629 | 162,195 | +0.16(+4.76%) |
May 21, 2008 | 3.684 | 3.684 | 3.446 | 3.464 | 309,372 | -0.21(-5.74%) |
May 20, 2008 | 3.711 | 3.785 | 3.611 | 3.675 | 223,905 | -0.06(-1.72%) |
May 19, 2008 | 3.785 | 3.812 | 3.656 | 3.739 | 401,955 | -0.04(-0.97%) |
May 16, 2008 | 3.794 | 3.794 | 3.675 | 3.776 | 199,381 | +0.03(+0.73%) |
May 15, 2008 | 3.730 | 3.830 | 3.647 | 3.748 | 146,057 | +0.01(+0.25%) |
May 14, 2008 | 3.830 | 3.849 | 3.711 | 3.739 | 145,366 | -0.09(-2.39%) |
May 13, 2008 | 3.940 | 3.940 | 3.702 | 3.830 | 233,818 | -0.11(-2.79%) |
May 12, 2008 | 3.620 | 3.940 | 3.592 | 3.940 | 367,636 | +0.32(+8.86%) |
May 09, 2008 | 3.803 | 3.895 | 3.583 | 3.620 | 271,777 | -0.10(-2.71%) |
May 08, 2008 | 3.849 | 3.849 | 3.629 | 3.721 | 311,672 | -0.14(-3.56%) |
May 07, 2008 | 4.270 | 4.289 | 3.849 | 3.858 | 325,297 | -0.40(-9.46%) |
May 06, 2008 | 4.069 | 4.316 | 3.995 | 4.261 | 215,952 | +0.23(+5.68%) |
May 05, 2008 | 4.078 | 4.206 | 3.959 | 4.032 | 185,316 | -0.11(-2.65%) |
May 02, 2008 | 4.316 | 4.316 | 4.142 | 4.142 | 212,614 | -0.13(-3.00%) |