Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.459 | 3.610 | 3.211 | 3.211 | 4,957 | -0.28(-7.97%) |
Jul 30, 2008 | 3.452 | 3.542 | 3.437 | 3.489 | 1,595 | +0.48(+16.00%) |
Jul 29, 2008 | 3.008 | 3.188 | 3.008 | 3.008 | 1,063 | -0.14(-4.53%) |
Jul 28, 2008 | 2.632 | 3.151 | 2.632 | 3.151 | 2,694 | +0.07(+2.20%) |
Jul 25, 2008 | 3.151 | 3.151 | 3.083 | 3.083 | 664 | -0.11(-3.53%) |
Jul 24, 2008 | 3.016 | 3.196 | 3.008 | 3.196 | 1,595 | +0.00(+0.00%) |
Jul 23, 2008 | 3.136 | 3.196 | 3.136 | 3.196 | 505 | +0.07(+2.16%) |
Jul 22, 2008 | 3.128 | 3.128 | 3.128 | 3.128 | 0 | +0.00(+0.00%) |
Jul 21, 2008 | 3.173 | 3.173 | 3.128 | 3.128 | 398 | -0.02(-0.72%) |
Jul 18, 2008 | 3.151 | 3.151 | 3.151 | 3.151 | 0 | +0.00(+0.00%) |
Jul 17, 2008 | 3.339 | 3.392 | 3.143 | 3.151 | 2,154 | -0.31(-8.91%) |
Jul 16, 2008 | 3.264 | 3.459 | 3.264 | 3.459 | 1,462 | +0.28(+8.75%) |
Jul 15, 2008 | 3.143 | 3.339 | 3.143 | 3.181 | 5,053 | +0.04(+1.20%) |
Jul 14, 2008 | 3.151 | 3.151 | 3.143 | 3.143 | 1,063 | +0.00(+0.00%) |
Jul 11, 2008 | 3.143 | 3.151 | 3.143 | 3.143 | 2,526 | -0.02(-0.48%) |
Jul 10, 2008 | 3.377 | 3.377 | 3.158 | 3.158 | 1,434 | -0.30(-8.70%) |
Jul 09, 2008 | 3.196 | 3.459 | 3.196 | 3.459 | 664 | +0.28(+8.75%) |
Jul 08, 2008 | 3.166 | 3.181 | 3.166 | 3.181 | 531 | +0.03(+0.95%) |
Jul 07, 2008 | 3.204 | 3.204 | 3.143 | 3.151 | 3,113 | -0.04(-1.18%) |
Jul 04, 2008 | 3.166 | 3.188 | 3.166 | 3.188 | 688 | +0.00(+0.00%) |
Jul 03, 2008 | 3.166 | 3.188 | 3.166 | 3.188 | 688 | +0.05(+1.44%) |
Jul 02, 2008 | 3.143 | 3.204 | 3.143 | 3.143 | 1,396 | -0.30(-8.73%) |
Jul 01, 2008 | 3.444 | 3.444 | 3.444 | 3.444 | 132 | +0.01(+0.22%) |
Jun 30, 2008 | 3.459 | 3.459 | 3.429 | 3.437 | 1,353 | +0.07(+2.01%) |
Jun 27, 2008 | 3.181 | 3.369 | 3.181 | 3.369 | 1,152 | +0.23(+7.18%) |
Jun 26, 2008 | 3.143 | 3.143 | 3.143 | 3.143 | 2,991 | -0.10(-3.02%) |
Jun 25, 2008 | 3.196 | 3.256 | 3.196 | 3.241 | 797 | +0.04(+1.17%) |
Jun 24, 2008 | 3.196 | 3.204 | 3.196 | 3.204 | 531 | +0.00(+0.00%) |
Jun 23, 2008 | 3.271 | 3.324 | 3.196 | 3.204 | 8,647 | -0.10(-2.96%) |
Jun 20, 2008 | 3.730 | 3.730 | 3.301 | 3.301 | 8,079 | -0.45(-12.02%) |
Jun 19, 2008 | 3.497 | 3.753 | 3.497 | 3.753 | 3,590 | +0.23(+6.40%) |
Jun 18, 2008 | 3.474 | 3.760 | 3.474 | 3.527 | 4,237 | +0.13(+3.76%) |
Jun 17, 2008 | 3.760 | 3.828 | 3.399 | 3.399 | 2,260 | -0.40(-10.49%) |
Jun 16, 2008 | 3.647 | 3.835 | 3.602 | 3.798 | 7,446 | +0.41(+12.22%) |
Jun 13, 2008 | 3.369 | 3.384 | 3.369 | 3.384 | 3,723 | +0.15(+4.65%) |
Jun 12, 2008 | 3.384 | 3.384 | 3.234 | 3.234 | 5,718 | -0.15(-4.44%) |
Jun 11, 2008 | 3.384 | 3.384 | 3.384 | 3.384 | 3,590 | -0.01(-0.22%) |
Jun 10, 2008 | 3.422 | 3.459 | 3.384 | 3.392 | 8,111 | -0.08(-2.38%) |
Jun 09, 2008 | 3.737 | 3.760 | 3.467 | 3.474 | 2,921 | -0.20(-5.33%) |
Jun 06, 2008 | 3.489 | 3.753 | 3.489 | 3.670 | 4,561 | +0.19(+5.40%) |
Jun 05, 2008 | 3.715 | 3.737 | 3.429 | 3.482 | 9,574 | -0.27(-7.21%) |
Jun 04, 2008 | 3.692 | 3.753 | 3.685 | 3.753 | 9,461 | +0.14(+3.74%) |
Jun 03, 2008 | 3.640 | 3.677 | 3.595 | 3.617 | 2,811 | -0.05(-1.43%) |
Jun 02, 2008 | 3.534 | 3.670 | 3.534 | 3.670 | 531 | +0.14(+3.83%) |
May 30, 2008 | 3.587 | 3.602 | 3.534 | 3.534 | 5,464 | -0.07(-1.88%) |
May 29, 2008 | 3.632 | 3.632 | 3.587 | 3.602 | 3,081 | +0.02(+0.42%) |
May 28, 2008 | 3.692 | 3.692 | 3.549 | 3.587 | 2,260 | -0.02(-0.42%) |
May 27, 2008 | 3.534 | 3.737 | 3.534 | 3.602 | 12,760 | +0.07(+1.91%) |
May 26, 2008 | 3.384 | 3.534 | 3.016 | 3.534 | 9,946 | +0.00(+0.00%) |
May 23, 2008 | 3.384 | 3.534 | 3.016 | 3.534 | 9,946 | +0.15(+4.44%) |
May 22, 2008 | 3.534 | 3.534 | 3.384 | 3.384 | 4,922 | -0.18(-5.06%) |
May 21, 2008 | 3.437 | 3.565 | 3.437 | 3.565 | 2,662 | +0.08(+2.38%) |
May 20, 2008 | 3.610 | 3.610 | 3.384 | 3.482 | 8,687 | -0.13(-3.54%) |
May 19, 2008 | 3.459 | 3.610 | 3.399 | 3.610 | 11,610 | -0.04(-1.03%) |
May 16, 2008 | 3.745 | 3.745 | 3.647 | 3.647 | 3,723 | +0.16(+4.53%) |
May 15, 2008 | 3.737 | 3.737 | 3.489 | 3.489 | 1,462 | -0.21(-5.69%) |
May 14, 2008 | 3.715 | 3.753 | 3.625 | 3.700 | 5,640 | +0.13(+3.58%) |
May 13, 2008 | 3.745 | 3.753 | 3.572 | 3.572 | 8,909 | +0.07(+1.93%) |
May 12, 2008 | 3.933 | 3.933 | 3.474 | 3.504 | 6,615 | -0.44(-11.07%) |
May 09, 2008 | 3.873 | 3.941 | 3.798 | 3.941 | 3,457 | +0.08(+2.14%) |
May 08, 2008 | 4.031 | 4.174 | 3.760 | 3.858 | 5,851 | -0.17(-4.29%) |
May 07, 2008 | 4.121 | 4.121 | 3.986 | 4.031 | 5,452 | -0.11(-2.55%) |
May 06, 2008 | 3.467 | 4.174 | 3.459 | 4.136 | 33,398 | +0.67(+19.31%) |
May 05, 2008 | 3.587 | 3.602 | 3.459 | 3.467 | 7,047 | -0.22(-6.01%) |
May 02, 2008 | 3.610 | 3.760 | 3.572 | 3.689 | 2,127 | +0.12(+3.26%) |