Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2.310 | 2.440 | 2.270 | 2.300 | 493,298 | -0.01(-0.43%) |
Jul 30, 2008 | 2.450 | 2.450 | 2.290 | 2.310 | 356,291 | -0.12(-4.94%) |
Jul 29, 2008 | 2.430 | 2.500 | 2.390 | 2.430 | 262,310 | +0.03(+1.25%) |
Jul 28, 2008 | 2.480 | 2.560 | 2.400 | 2.400 | 219,399 | -0.09(-3.61%) |
Jul 25, 2008 | 2.490 | 2.570 | 2.420 | 2.490 | 273,514 | +0.04(+1.63%) |
Jul 24, 2008 | 2.500 | 2.510 | 2.410 | 2.450 | 283,624 | -0.01(-0.41%) |
Jul 23, 2008 | 2.520 | 2.550 | 2.460 | 2.460 | 322,973 | -0.06(-2.38%) |
Jul 22, 2008 | 2.570 | 2.570 | 2.440 | 2.520 | 525,939 | -0.07(-2.70%) |
Jul 21, 2008 | 2.680 | 2.730 | 2.570 | 2.590 | 455,746 | -0.08(-3.00%) |
Jul 18, 2008 | 2.750 | 2.850 | 2.580 | 2.670 | 349,109 | -0.08(-2.91%) |
Jul 17, 2008 | 2.740 | 2.800 | 2.690 | 2.750 | 566,688 | +0.03(+1.10%) |
Jul 16, 2008 | 2.660 | 2.740 | 2.590 | 2.720 | 515,944 | +0.07(+2.64%) |
Jul 15, 2008 | 2.560 | 2.730 | 2.510 | 2.650 | 486,041 | +0.08(+3.11%) |
Jul 14, 2008 | 2.350 | 2.570 | 2.310 | 2.570 | 849,908 | +0.37(+16.82%) |
Jul 11, 2008 | 2.110 | 2.240 | 2.100 | 2.200 | 426,987 | +0.05(+2.33%) |
Jul 10, 2008 | 2.140 | 2.200 | 2.100 | 2.150 | 301,370 | +0.00(+0.00%) |
Jul 09, 2008 | 2.220 | 2.280 | 2.150 | 2.150 | 267,183 | -0.07(-3.15%) |
Jul 08, 2008 | 2.160 | 2.220 | 2.100 | 2.220 | 476,281 | +0.10(+4.72%) |
Jul 07, 2008 | 2.420 | 2.430 | 2.070 | 2.120 | 621,032 | -0.28(-11.67%) |
Jul 04, 2008 | 2.440 | 2.480 | 2.400 | 2.400 | 123,101 | +0.00(+0.00%) |
Jul 03, 2008 | 2.440 | 2.480 | 2.400 | 2.400 | 123,101 | -0.03(-1.23%) |
Jul 02, 2008 | 2.280 | 2.450 | 2.210 | 2.430 | 447,285 | +0.27(+12.50%) |
Jul 01, 2008 | 2.150 | 2.210 | 2.150 | 2.160 | 530,186 | +0.03(+1.41%) |
Jun 30, 2008 | 2.330 | 2.370 | 2.120 | 2.130 | 488,442 | -0.22(-9.36%) |
Jun 27, 2008 | 2.400 | 2.430 | 2.330 | 2.350 | 1,430,912 | -0.04(-1.67%) |
Jun 26, 2008 | 2.430 | 2.450 | 2.330 | 2.390 | 248,960 | -0.06(-2.45%) |
Jun 25, 2008 | 2.390 | 2.480 | 2.390 | 2.450 | 206,110 | +0.07(+2.94%) |
Jun 24, 2008 | 2.460 | 2.520 | 2.370 | 2.380 | 221,378 | -0.08(-3.25%) |
Jun 23, 2008 | 2.510 | 2.520 | 2.460 | 2.460 | 192,632 | -0.04(-1.60%) |
Jun 20, 2008 | 2.590 | 2.650 | 2.380 | 2.500 | 702,063 | -0.10(-3.85%) |
Jun 19, 2008 | 2.500 | 2.620 | 2.480 | 2.600 | 206,382 | +0.10(+4.00%) |
Jun 18, 2008 | 2.630 | 2.670 | 2.500 | 2.500 | 307,059 | -0.12(-4.58%) |
Jun 17, 2008 | 2.740 | 2.740 | 2.600 | 2.620 | 338,908 | -0.09(-3.32%) |
Jun 16, 2008 | 2.640 | 2.780 | 2.590 | 2.710 | 283,518 | +0.07(+2.65%) |
Jun 13, 2008 | 2.650 | 2.750 | 2.610 | 2.640 | 416,785 | +0.02(+0.76%) |
Jun 12, 2008 | 2.560 | 2.650 | 2.540 | 2.620 | 213,544 | +0.09(+3.56%) |
Jun 11, 2008 | 2.600 | 2.660 | 2.530 | 2.530 | 303,126 | -0.07(-2.69%) |
Jun 10, 2008 | 2.600 | 2.650 | 2.580 | 2.600 | 212,894 | -0.01(-0.38%) |
Jun 09, 2008 | 2.760 | 2.770 | 2.570 | 2.610 | 277,543 | -0.15(-5.43%) |
Jun 06, 2008 | 2.800 | 2.800 | 2.700 | 2.760 | 272,784 | -0.04(-1.43%) |
Jun 05, 2008 | 2.720 | 2.800 | 2.720 | 2.800 | 488,570 | +0.12(+4.48%) |
Jun 04, 2008 | 2.580 | 2.740 | 2.570 | 2.680 | 373,025 | +0.08(+3.08%) |
Jun 03, 2008 | 2.630 | 2.740 | 2.600 | 2.600 | 333,202 | -0.01(-0.38%) |
Jun 02, 2008 | 2.720 | 2.800 | 2.560 | 2.610 | 771,125 | -0.06(-2.25%) |
May 30, 2008 | 2.790 | 2.800 | 2.660 | 2.670 | 460,242 | -0.10(-3.61%) |
May 29, 2008 | 2.720 | 2.840 | 2.720 | 2.770 | 429,329 | +0.04(+1.47%) |
May 28, 2008 | 2.730 | 2.880 | 2.680 | 2.730 | 556,986 | +0.02(+0.74%) |
May 27, 2008 | 2.640 | 2.720 | 2.630 | 2.710 | 308,032 | +0.07(+2.65%) |
May 26, 2008 | 2.490 | 2.650 | 2.460 | 2.640 | 607,381 | +0.00(+0.00%) |
May 23, 2008 | 2.490 | 2.650 | 2.460 | 2.640 | 607,381 | +0.13(+5.18%) |
May 22, 2008 | 2.260 | 2.550 | 2.260 | 2.510 | 546,733 | +0.24(+10.57%) |
May 21, 2008 | 2.340 | 2.340 | 2.250 | 2.270 | 262,595 | -0.05(-2.16%) |
May 20, 2008 | 2.350 | 2.370 | 2.280 | 2.320 | 282,560 | +0.02(+0.87%) |
May 19, 2008 | 2.350 | 2.400 | 2.290 | 2.300 | 257,426 | -0.06(-2.54%) |
May 16, 2008 | 2.400 | 2.420 | 2.340 | 2.360 | 408,796 | +0.00(+0.00%) |
May 15, 2008 | 2.340 | 2.460 | 2.340 | 2.360 | 373,892 | +0.01(+0.43%) |
May 14, 2008 | 2.360 | 2.420 | 2.340 | 2.350 | 176,144 | -0.02(-0.84%) |
May 13, 2008 | 2.360 | 2.480 | 2.290 | 2.370 | 264,075 | +0.00(+0.00%) |
May 12, 2008 | 2.390 | 2.450 | 2.350 | 2.370 | 285,867 | +0.01(+0.42%) |
May 09, 2008 | 2.300 | 2.370 | 2.280 | 2.360 | 330,610 | +0.07(+3.06%) |
May 08, 2008 | 2.370 | 2.370 | 2.250 | 2.290 | 528,329 | -0.08(-3.38%) |
May 07, 2008 | 2.600 | 2.620 | 2.350 | 2.370 | 474,638 | -0.21(-8.14%) |
May 06, 2008 | 2.600 | 2.680 | 2.540 | 2.580 | 363,340 | +0.01(+0.39%) |
May 05, 2008 | 2.770 | 2.780 | 2.560 | 2.570 | 212,386 | -0.18(-6.55%) |
May 02, 2008 | 2.690 | 2.830 | 2.690 | 2.750 | 461,676 | +0.07(+2.61%) |