Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2.297 | 2.377 | 2.297 | 2.377 | 38,317 | +0.07(+3.16%) |
Jul 30, 2008 | 2.329 | 2.329 | 2.280 | 2.305 | 7,967 | +0.01(+0.35%) |
Jul 29, 2008 | 2.297 | 2.353 | 2.272 | 2.297 | 29,058 | -0.01(-0.35%) |
Jul 28, 2008 | 2.264 | 2.313 | 2.232 | 2.305 | 40,356 | +0.06(+2.89%) |
Jul 25, 2008 | 2.094 | 2.305 | 2.094 | 2.240 | 124,336 | +0.16(+7.78%) |
Jul 24, 2008 | 2.022 | 2.216 | 2.022 | 2.078 | 97,413 | +0.07(+3.63%) |
Jul 23, 2008 | 2.022 | 2.385 | 1.941 | 2.006 | 144,072 | +0.02(+0.81%) |
Jul 22, 2008 | 1.981 | 2.022 | 1.981 | 1.989 | 39,160 | +0.02(+0.82%) |
Jul 21, 2008 | 2.030 | 2.062 | 1.860 | 1.973 | 121,487 | -0.02(-0.81%) |
Jul 18, 2008 | 2.029 | 2.070 | 1.989 | 1.989 | 102,124 | -0.03(-1.60%) |
Jul 17, 2008 | 2.038 | 2.065 | 1.997 | 2.022 | 49,602 | -0.04(-1.96%) |
Jul 16, 2008 | 2.030 | 2.103 | 2.014 | 2.062 | 41,609 | +0.00(+0.00%) |
Jul 15, 2008 | 2.103 | 2.103 | 1.941 | 2.062 | 147,134 | -0.06(-3.04%) |
Jul 14, 2008 | 2.224 | 2.224 | 2.103 | 2.127 | 55,859 | -0.01(-0.38%) |
Jul 11, 2008 | 2.143 | 2.167 | 2.094 | 2.135 | 54,027 | -0.06(-2.94%) |
Jul 10, 2008 | 2.232 | 2.280 | 2.135 | 2.200 | 87,723 | -0.05(-2.16%) |
Jul 09, 2008 | 2.232 | 2.377 | 2.159 | 2.248 | 59,287 | +0.04(+1.84%) |
Jul 08, 2008 | 2.192 | 2.264 | 2.103 | 2.208 | 93,441 | +0.03(+1.49%) |
Jul 07, 2008 | 2.337 | 2.386 | 2.111 | 2.175 | 268,629 | -0.19(-7.87%) |
Jul 04, 2008 | 2.369 | 2.386 | 2.289 | 2.361 | 59,653 | +0.00(+0.00%) |
Jul 03, 2008 | 2.369 | 2.386 | 2.289 | 2.361 | 59,653 | +0.06(+2.81%) |
Jul 02, 2008 | 2.433 | 2.433 | 2.175 | 2.297 | 213,427 | -0.06(-2.74%) |
Jul 01, 2008 | 2.466 | 2.466 | 2.353 | 2.361 | 57,952 | -0.16(-6.41%) |
Jun 30, 2008 | 2.507 | 2.525 | 2.353 | 2.523 | 120,525 | +0.05(+1.96%) |
Jun 27, 2008 | 2.588 | 2.604 | 2.475 | 2.475 | 209,110 | -0.15(-5.56%) |
Jun 26, 2008 | 2.709 | 2.709 | 2.499 | 2.620 | 101,727 | -0.08(-2.99%) |
Jun 25, 2008 | 2.725 | 2.758 | 2.685 | 2.701 | 52,703 | -0.02(-0.89%) |
Jun 24, 2008 | 2.758 | 2.774 | 2.693 | 2.725 | 65,324 | -0.03(-1.17%) |
Jun 23, 2008 | 2.669 | 2.769 | 2.612 | 2.758 | 188,121 | +0.11(+4.28%) |
Jun 20, 2008 | 2.572 | 2.644 | 2.450 | 2.644 | 81,905 | +0.08(+3.15%) |
Jun 19, 2008 | 2.604 | 2.654 | 2.547 | 2.563 | 81,906 | -0.02(-0.63%) |
Jun 18, 2008 | 2.604 | 2.612 | 2.547 | 2.580 | 123,426 | +0.00(+0.00%) |
Jun 17, 2008 | 2.523 | 2.596 | 2.491 | 2.580 | 97,692 | +0.06(+2.24%) |
Jun 16, 2008 | 2.507 | 2.531 | 2.426 | 2.523 | 56,340 | +0.01(+0.39%) |
Jun 13, 2008 | 2.507 | 2.523 | 2.458 | 2.513 | 88,942 | +0.02(+0.91%) |
Jun 12, 2008 | 2.386 | 2.507 | 2.280 | 2.491 | 342,986 | +0.15(+6.20%) |
Jun 11, 2008 | 2.377 | 2.394 | 2.264 | 2.345 | 199,469 | -0.06(-2.36%) |
Jun 10, 2008 | 2.369 | 2.402 | 2.345 | 2.402 | 92,826 | +0.04(+1.71%) |
Jun 09, 2008 | 2.323 | 2.402 | 2.323 | 2.361 | 95,239 | +0.00(+0.00%) |
Jun 06, 2008 | 2.321 | 2.418 | 2.321 | 2.361 | 133,127 | +0.01(+0.34%) |
Jun 05, 2008 | 2.353 | 2.353 | 2.264 | 2.353 | 95,579 | +0.06(+2.65%) |
Jun 04, 2008 | 2.329 | 2.345 | 2.272 | 2.293 | 83,411 | -0.10(-4.22%) |
Jun 03, 2008 | 2.418 | 2.418 | 2.272 | 2.394 | 90,734 | -0.04(-1.66%) |
Jun 02, 2008 | 2.466 | 2.466 | 2.329 | 2.434 | 131,999 | +0.00(+0.00%) |
May 30, 2008 | 2.386 | 2.434 | 2.313 | 2.434 | 106,335 | +0.09(+3.79%) |
May 29, 2008 | 2.353 | 2.466 | 2.329 | 2.345 | 179,420 | +0.02(+0.69%) |
May 28, 2008 | 2.418 | 2.531 | 2.305 | 2.329 | 276,787 | -0.05(-2.04%) |
May 27, 2008 | 2.216 | 2.499 | 2.151 | 2.377 | 183,096 | +0.14(+6.14%) |
May 26, 2008 | 2.345 | 2.418 | 2.183 | 2.240 | 675,252 | +0.00(+0.00%) |
May 23, 2008 | 2.345 | 2.418 | 2.183 | 2.240 | 675,252 | -0.07(-3.15%) |
May 22, 2008 | 2.539 | 2.539 | 2.313 | 2.313 | 200,648 | -0.14(-5.61%) |
May 21, 2008 | 2.669 | 2.701 | 2.434 | 2.450 | 230,269 | -0.15(-5.90%) |
May 20, 2008 | 2.814 | 2.822 | 2.604 | 2.604 | 373,192 | -0.18(-6.40%) |
May 19, 2008 | 2.871 | 2.935 | 2.749 | 2.782 | 214,498 | -0.02(-0.58%) |
May 16, 2008 | 2.855 | 2.887 | 2.798 | 2.798 | 93,555 | -0.07(-2.54%) |
May 15, 2008 | 2.830 | 2.935 | 2.827 | 2.871 | 158,606 | +0.02(+0.57%) |
May 14, 2008 | 2.814 | 2.944 | 2.806 | 2.855 | 329,543 | +0.02(+0.86%) |
May 13, 2008 | 2.919 | 2.976 | 2.814 | 2.830 | 171,128 | -0.10(-3.31%) |
May 12, 2008 | 3.008 | 3.097 | 2.919 | 2.927 | 193,410 | -0.11(-3.72%) |
May 09, 2008 | 3.049 | 3.097 | 2.952 | 3.041 | 148,207 | -0.03(-1.05%) |
May 08, 2008 | 2.749 | 3.162 | 2.741 | 3.073 | 505,196 | +0.30(+10.78%) |
May 07, 2008 | 2.725 | 2.814 | 2.725 | 2.774 | 125,558 | +0.03(+1.18%) |
May 06, 2008 | 2.806 | 2.806 | 2.701 | 2.741 | 111,541 | +0.02(+0.89%) |
May 05, 2008 | 2.774 | 2.774 | 2.693 | 2.717 | 71,062 | -0.03(-1.18%) |
May 02, 2008 | 2.774 | 2.806 | 2.685 | 2.749 | 41,277 | -0.01(-0.29%) |