Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.527 | 3.680 | 3.274 | 3.274 | 4,862 | -0.28(-7.97%) |
Jul 30, 2008 | 3.519 | 3.611 | 3.504 | 3.557 | 1,565 | +0.49(+16.00%) |
Jul 29, 2008 | 3.067 | 3.251 | 3.067 | 3.067 | 1,043 | -0.15(-4.53%) |
Jul 28, 2008 | 2.683 | 3.212 | 2.683 | 3.212 | 2,642 | +0.07(+2.20%) |
Jul 25, 2008 | 3.212 | 3.212 | 3.143 | 3.143 | 652 | -0.11(-3.53%) |
Jul 24, 2008 | 3.074 | 3.258 | 3.067 | 3.258 | 1,565 | +0.00(+0.00%) |
Jul 23, 2008 | 3.197 | 3.258 | 3.197 | 3.258 | 495 | +0.07(+2.16%) |
Jul 22, 2008 | 3.189 | 3.189 | 3.189 | 3.189 | 0 | +0.00(+0.00%) |
Jul 21, 2008 | 3.235 | 3.235 | 3.189 | 3.189 | 391 | -0.02(-0.72%) |
Jul 18, 2008 | 3.212 | 3.212 | 3.212 | 3.212 | 0 | +0.00(+0.00%) |
Jul 17, 2008 | 3.404 | 3.458 | 3.205 | 3.212 | 2,112 | -0.31(-8.91%) |
Jul 16, 2008 | 3.327 | 3.527 | 3.327 | 3.527 | 1,434 | +0.28(+8.75%) |
Jul 15, 2008 | 3.205 | 3.404 | 3.205 | 3.243 | 4,956 | +0.04(+1.20%) |
Jul 14, 2008 | 3.212 | 3.212 | 3.205 | 3.205 | 1,043 | +0.00(+0.00%) |
Jul 11, 2008 | 3.205 | 3.212 | 3.205 | 3.205 | 2,478 | -0.02(-0.48%) |
Jul 10, 2008 | 3.442 | 3.442 | 3.220 | 3.220 | 1,407 | -0.31(-8.70%) |
Jul 09, 2008 | 3.258 | 3.527 | 3.258 | 3.527 | 652 | +0.28(+8.75%) |
Jul 08, 2008 | 3.228 | 3.243 | 3.228 | 3.243 | 521 | +0.03(+0.95%) |
Jul 07, 2008 | 3.266 | 3.266 | 3.205 | 3.212 | 3,053 | -0.04(-1.18%) |
Jul 04, 2008 | 3.228 | 3.251 | 3.228 | 3.251 | 675 | +0.00(+0.00%) |
Jul 03, 2008 | 3.228 | 3.251 | 3.228 | 3.251 | 675 | +0.05(+1.44%) |
Jul 02, 2008 | 3.205 | 3.266 | 3.205 | 3.205 | 1,369 | -0.31(-8.73%) |
Jul 01, 2008 | 3.511 | 3.511 | 3.511 | 3.511 | 130 | +0.01(+0.22%) |
Jun 30, 2008 | 3.527 | 3.527 | 3.496 | 3.504 | 1,327 | +0.07(+2.01%) |
Jun 27, 2008 | 3.243 | 3.435 | 3.243 | 3.435 | 1,130 | +0.23(+7.18%) |
Jun 26, 2008 | 3.205 | 3.205 | 3.205 | 3.205 | 2,934 | -0.10(-3.02%) |
Jun 25, 2008 | 3.258 | 3.320 | 3.258 | 3.304 | 782 | +0.04(+1.17%) |
Jun 24, 2008 | 3.258 | 3.266 | 3.258 | 3.266 | 521 | +0.00(+0.00%) |
Jun 23, 2008 | 3.335 | 3.389 | 3.258 | 3.266 | 8,481 | -0.10(-2.96%) |
Jun 20, 2008 | 3.803 | 3.803 | 3.366 | 3.366 | 7,924 | -0.46(-12.02%) |
Jun 19, 2008 | 3.565 | 3.826 | 3.565 | 3.826 | 3,521 | +0.23(+6.40%) |
Jun 18, 2008 | 3.542 | 3.833 | 3.542 | 3.596 | 4,156 | +0.13(+3.76%) |
Jun 17, 2008 | 3.833 | 3.902 | 3.465 | 3.465 | 2,217 | -0.41(-10.50%) |
Jun 16, 2008 | 3.718 | 3.910 | 3.672 | 3.872 | 7,304 | +0.42(+12.22%) |
Jun 13, 2008 | 3.435 | 3.450 | 3.435 | 3.450 | 3,652 | +0.15(+4.65%) |
Jun 12, 2008 | 3.450 | 3.450 | 3.297 | 3.297 | 5,608 | -0.15(-4.44%) |
Jun 11, 2008 | 3.450 | 3.450 | 3.450 | 3.450 | 3,521 | -0.01(-0.22%) |
Jun 10, 2008 | 3.488 | 3.527 | 3.450 | 3.458 | 7,956 | -0.08(-2.38%) |
Jun 09, 2008 | 3.810 | 3.833 | 3.534 | 3.542 | 2,865 | -0.20(-5.33%) |
Jun 06, 2008 | 3.557 | 3.826 | 3.557 | 3.741 | 4,473 | +0.19(+5.40%) |
Jun 05, 2008 | 3.787 | 3.810 | 3.496 | 3.550 | 9,390 | -0.28(-7.21%) |
Jun 04, 2008 | 3.764 | 3.826 | 3.757 | 3.826 | 9,280 | +0.14(+3.74%) |
Jun 03, 2008 | 3.711 | 3.749 | 3.665 | 3.688 | 2,757 | -0.05(-1.43%) |
Jun 02, 2008 | 3.603 | 3.741 | 3.603 | 3.741 | 521 | +0.14(+3.83%) |
May 30, 2008 | 3.657 | 3.672 | 3.603 | 3.603 | 5,359 | -0.07(-1.88%) |
May 29, 2008 | 3.703 | 3.703 | 3.657 | 3.672 | 3,022 | +0.02(+0.42%) |
May 28, 2008 | 3.764 | 3.764 | 3.619 | 3.657 | 2,217 | -0.02(-0.42%) |
May 27, 2008 | 3.603 | 3.810 | 3.603 | 3.672 | 12,516 | +0.07(+1.91%) |
May 26, 2008 | 3.450 | 3.603 | 3.074 | 3.603 | 9,756 | +0.00(+0.00%) |
May 23, 2008 | 3.450 | 3.603 | 3.074 | 3.603 | 9,756 | +0.15(+4.44%) |
May 22, 2008 | 3.603 | 3.603 | 3.450 | 3.450 | 4,828 | -0.18(-5.06%) |
May 21, 2008 | 3.504 | 3.634 | 3.504 | 3.634 | 2,611 | +0.08(+2.38%) |
May 20, 2008 | 3.680 | 3.680 | 3.450 | 3.550 | 8,521 | -0.13(-3.54%) |
May 19, 2008 | 3.527 | 3.680 | 3.465 | 3.680 | 11,387 | -0.04(-1.03%) |
May 16, 2008 | 3.818 | 3.818 | 3.718 | 3.718 | 3,652 | +0.16(+4.53%) |
May 15, 2008 | 3.810 | 3.810 | 3.557 | 3.557 | 1,434 | -0.21(-5.69%) |
May 14, 2008 | 3.787 | 3.826 | 3.695 | 3.772 | 5,532 | +0.13(+3.58%) |
May 13, 2008 | 3.818 | 3.826 | 3.642 | 3.642 | 8,738 | +0.07(+1.93%) |
May 12, 2008 | 4.010 | 4.010 | 3.542 | 3.573 | 6,488 | -0.44(-11.07%) |
May 09, 2008 | 3.948 | 4.017 | 3.872 | 4.017 | 3,391 | +0.08(+2.14%) |
May 08, 2008 | 4.109 | 4.255 | 3.833 | 3.933 | 5,738 | -0.18(-4.29%) |
May 07, 2008 | 4.201 | 4.201 | 4.063 | 4.109 | 5,347 | -0.11(-2.55%) |
May 06, 2008 | 3.534 | 4.255 | 3.527 | 4.217 | 32,758 | +0.68(+19.31%) |
May 05, 2008 | 3.657 | 3.672 | 3.527 | 3.534 | 6,912 | -0.23(-6.01%) |
May 02, 2008 | 3.680 | 3.833 | 3.642 | 3.761 | 2,086 | +0.12(+3.26%) |