Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2.740 | 2.812 | 2.550 | 2.560 | 34,770 | -0.14(-5.19%) |
Jul 30, 2008 | 2.660 | 2.760 | 2.660 | 2.700 | 7,300 | -0.07(-2.53%) |
Jul 29, 2008 | 2.770 | 2.810 | 2.660 | 2.770 | 8,000 | +0.01(+0.36%) |
Jul 28, 2008 | 2.680 | 2.800 | 2.680 | 2.760 | 2,875 | +0.01(+0.36%) |
Jul 25, 2008 | 2.810 | 2.840 | 2.650 | 2.750 | 3,175 | +0.06(+2.23%) |
Jul 24, 2008 | 2.810 | 2.820 | 2.690 | 2.690 | 7,550 | -0.11(-3.93%) |
Jul 23, 2008 | 2.700 | 2.810 | 2.700 | 2.800 | 7,900 | +0.04(+1.45%) |
Jul 22, 2008 | 2.730 | 2.790 | 2.700 | 2.760 | 4,100 | -0.02(-0.72%) |
Jul 21, 2008 | 2.800 | 2.800 | 2.730 | 2.780 | 5,000 | -0.01(-0.36%) |
Jul 18, 2008 | 2.780 | 2.800 | 2.760 | 2.790 | 6,100 | +0.13(+4.89%) |
Jul 17, 2008 | 2.650 | 2.750 | 2.650 | 2.660 | 14,700 | -0.01(-0.37%) |
Jul 16, 2008 | 2.750 | 2.750 | 2.670 | 2.670 | 20,849 | -0.13(-4.64%) |
Jul 15, 2008 | 2.730 | 2.800 | 2.700 | 2.800 | 6,959 | +0.01(+0.36%) |
Jul 14, 2008 | 2.810 | 2.810 | 2.700 | 2.790 | 1,400 | +0.05(+1.82%) |
Jul 11, 2008 | 2.660 | 2.800 | 2.650 | 2.740 | 8,932 | -0.03(-1.08%) |
Jul 10, 2008 | 2.670 | 2.800 | 2.650 | 2.770 | 31,927 | +0.01(+0.36%) |
Jul 09, 2008 | 2.790 | 2.870 | 2.750 | 2.760 | 5,696 | +0.01(+0.36%) |
Jul 08, 2008 | 2.760 | 2.800 | 2.670 | 2.750 | 43,685 | +0.04(+1.48%) |
Jul 07, 2008 | 2.650 | 2.850 | 2.650 | 2.710 | 16,445 | +0.02(+0.74%) |
Jul 04, 2008 | 2.930 | 2.930 | 2.570 | 2.690 | 28,077 | +0.00(+0.00%) |
Jul 03, 2008 | 2.930 | 2.930 | 2.570 | 2.690 | 28,077 | -0.18(-6.27%) |
Jul 02, 2008 | 3.000 | 3.000 | 2.770 | 2.870 | 51,050 | +0.08(+2.87%) |
Jul 01, 2008 | 3.010 | 3.010 | 2.770 | 2.790 | 16,134 | -0.26(-8.52%) |
Jun 30, 2008 | 3.050 | 3.080 | 3.050 | 3.050 | 5,752 | -0.01(-0.33%) |
Jun 27, 2008 | 3.050 | 3.080 | 3.030 | 3.060 | 6,200 | +0.00(+0.00%) |
Jun 26, 2008 | 3.100 | 3.120 | 3.000 | 3.060 | 23,815 | -0.08(-2.55%) |
Jun 25, 2008 | 3.190 | 3.200 | 3.140 | 3.140 | 8,100 | +0.04(+1.29%) |
Jun 24, 2008 | 3.180 | 3.260 | 3.100 | 3.100 | 11,850 | -0.04(-1.27%) |
Jun 23, 2008 | 3.100 | 3.160 | 3.060 | 3.140 | 2,413 | +0.07(+2.28%) |
Jun 20, 2008 | 3.080 | 3.080 | 3.050 | 3.070 | 10,631 | -0.03(-0.97%) |
Jun 19, 2008 | 3.110 | 3.170 | 3.070 | 3.100 | 10,440 | +0.00(+0.00%) |
Jun 18, 2008 | 3.100 | 3.150 | 3.060 | 3.100 | 12,628 | +0.02(+0.65%) |
Jun 17, 2008 | 3.080 | 3.180 | 3.080 | 3.080 | 9,300 | -0.03(-0.96%) |
Jun 16, 2008 | 3.140 | 3.190 | 3.080 | 3.110 | 4,201 | -0.01(-0.32%) |
Jun 13, 2008 | 3.290 | 3.290 | 3.060 | 3.120 | 13,000 | -0.02(-0.64%) |
Jun 12, 2008 | 3.120 | 3.200 | 3.120 | 3.140 | 4,989 | +0.02(+0.64%) |
Jun 11, 2008 | 3.320 | 3.320 | 3.070 | 3.120 | 9,250 | +0.02(+0.65%) |
Jun 10, 2008 | 3.120 | 3.600 | 3.050 | 3.100 | 47,776 | -0.07(-2.21%) |
Jun 09, 2008 | 3.380 | 3.400 | 3.130 | 3.170 | 34,911 | -0.24(-7.04%) |
Jun 06, 2008 | 3.590 | 3.590 | 3.370 | 3.410 | 13,300 | +0.04(+1.19%) |
Jun 05, 2008 | 3.460 | 3.500 | 3.370 | 3.370 | 6,450 | -0.04(-1.17%) |
Jun 04, 2008 | 3.570 | 3.570 | 3.410 | 3.410 | 15,471 | -0.10(-2.85%) |
Jun 03, 2008 | 3.580 | 3.580 | 3.500 | 3.510 | 15,399 | -0.10(-2.77%) |
Jun 02, 2008 | 3.650 | 3.650 | 3.600 | 3.610 | 20,863 | -0.07(-1.90%) |
May 30, 2008 | 3.680 | 3.690 | 3.650 | 3.680 | 11,068 | +0.02(+0.55%) |
May 29, 2008 | 3.700 | 3.700 | 3.660 | 3.660 | 6,468 | -0.04(-1.08%) |
May 28, 2008 | 3.690 | 3.700 | 3.650 | 3.700 | 17,750 | +0.05(+1.37%) |
May 27, 2008 | 3.680 | 3.720 | 3.630 | 3.650 | 39,775 | -0.08(-2.14%) |
May 26, 2008 | 3.670 | 3.730 | 3.670 | 3.730 | 8,700 | +0.00(+0.00%) |
May 23, 2008 | 3.670 | 3.730 | 3.670 | 3.730 | 8,700 | -0.01(-0.27%) |
May 22, 2008 | 3.730 | 3.740 | 3.650 | 3.740 | 18,131 | +0.04(+1.08%) |
May 21, 2008 | 3.640 | 3.720 | 3.640 | 3.700 | 18,680 | +0.02(+0.54%) |
May 20, 2008 | 3.620 | 3.680 | 3.600 | 3.680 | 23,099 | -0.01(-0.27%) |
May 19, 2008 | 3.600 | 3.710 | 3.570 | 3.690 | 50,461 | +0.09(+2.50%) |
May 16, 2008 | 3.580 | 3.730 | 3.580 | 3.600 | 30,470 | -0.10(-2.70%) |
May 15, 2008 | 3.660 | 3.740 | 3.610 | 3.700 | 22,006 | -0.01(-0.27%) |
May 14, 2008 | 3.640 | 3.750 | 3.630 | 3.710 | 30,453 | +0.16(+4.51%) |
May 13, 2008 | 3.650 | 3.990 | 3.380 | 3.550 | 136,933 | -0.15(-4.05%) |
May 12, 2008 | 3.750 | 3.750 | 3.120 | 3.700 | 331,029 | -0.39(-9.54%) |
May 09, 2008 | 4.200 | 4.250 | 4.010 | 4.090 | 10,166 | -0.13(-3.08%) |
May 08, 2008 | 4.100 | 4.240 | 4.080 | 4.220 | 11,970 | +0.07(+1.69%) |
May 07, 2008 | 4.030 | 4.150 | 4.000 | 4.150 | 6,960 | +0.00(+0.00%) |
May 06, 2008 | 4.050 | 4.160 | 4.000 | 4.150 | 15,806 | +0.04(+0.97%) |
May 05, 2008 | 4.040 | 4.110 | 4.000 | 4.110 | 8,594 | -0.03(-0.72%) |
May 02, 2008 | 4.180 | 4.180 | 4.090 | 4.140 | 11,341 | +0.04(+0.97%) |