Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.400 | 3.520 | 3.400 | 3.450 | 61,984 | +0.13(+3.92%) |
Jul 30, 2008 | 3.160 | 3.350 | 3.100 | 3.320 | 56,906 | +0.24(+7.79%) |
Jul 29, 2008 | 3.080 | 3.100 | 2.870 | 3.080 | 32,492 | +0.16(+5.48%) |
Jul 28, 2008 | 2.960 | 2.980 | 2.920 | 2.920 | 5,456 | -0.08(-2.67%) |
Jul 25, 2008 | 2.980 | 3.020 | 2.980 | 3.000 | 5,679 | +0.01(+0.20%) |
Jul 24, 2008 | 3.090 | 3.170 | 2.979 | 2.994 | 6,928 | -0.02(-0.53%) |
Jul 23, 2008 | 2.850 | 3.010 | 2.850 | 3.010 | 9,247 | +0.16(+5.61%) |
Jul 22, 2008 | 2.820 | 2.900 | 2.800 | 2.850 | 12,001 | -0.04(-1.38%) |
Jul 21, 2008 | 2.650 | 2.890 | 2.650 | 2.890 | 26,568 | +0.30(+11.58%) |
Jul 18, 2008 | 2.540 | 2.600 | 2.470 | 2.590 | 10,022 | +0.06(+2.37%) |
Jul 17, 2008 | 2.400 | 2.580 | 2.370 | 2.530 | 12,498 | +0.09(+3.69%) |
Jul 16, 2008 | 2.440 | 2.450 | 2.350 | 2.440 | 4,298 | -0.01(-0.41%) |
Jul 15, 2008 | 2.520 | 2.520 | 2.430 | 2.450 | 22,781 | -0.14(-5.41%) |
Jul 14, 2008 | 2.660 | 2.680 | 2.510 | 2.590 | 28,344 | -0.06(-2.26%) |
Jul 11, 2008 | 2.620 | 2.760 | 2.590 | 2.650 | 27,432 | +0.05(+1.92%) |
Jul 10, 2008 | 2.450 | 2.600 | 2.450 | 2.600 | 35,269 | +0.12(+4.84%) |
Jul 09, 2008 | 2.290 | 2.530 | 2.290 | 2.480 | 16,013 | +0.16(+6.90%) |
Jul 08, 2008 | 2.220 | 2.350 | 2.210 | 2.320 | 24,189 | +0.06(+2.65%) |
Jul 07, 2008 | 2.310 | 2.400 | 2.180 | 2.260 | 114,762 | -0.17(-7.00%) |
Jul 04, 2008 | 2.600 | 2.600 | 2.350 | 2.430 | 107,604 | +0.00(+0.00%) |
Jul 03, 2008 | 2.600 | 2.600 | 2.350 | 2.430 | 107,604 | -0.17(-6.54%) |
Jul 02, 2008 | 2.700 | 2.750 | 2.600 | 2.600 | 35,085 | -0.16(-5.76%) |
Jul 01, 2008 | 2.700 | 2.770 | 2.700 | 2.759 | 30,092 | -0.01(-0.40%) |
Jun 30, 2008 | 2.740 | 2.810 | 2.700 | 2.770 | 80,616 | -0.04(-1.42%) |
Jun 27, 2008 | 2.980 | 2.980 | 2.770 | 2.810 | 42,687 | -0.18(-6.02%) |
Jun 26, 2008 | 3.030 | 3.030 | 2.950 | 2.990 | 59,703 | -0.12(-3.86%) |
Jun 25, 2008 | 3.070 | 3.150 | 3.000 | 3.110 | 53,237 | +0.01(+0.32%) |
Jun 24, 2008 | 3.230 | 3.250 | 3.030 | 3.100 | 51,365 | -0.20(-6.06%) |
Jun 23, 2008 | 3.350 | 3.350 | 3.230 | 3.300 | 31,982 | -0.07(-2.08%) |
Jun 20, 2008 | 3.400 | 3.450 | 3.360 | 3.370 | 35,408 | -0.06(-1.75%) |
Jun 19, 2008 | 3.420 | 3.440 | 3.400 | 3.430 | 30,983 | -0.04(-1.15%) |
Jun 18, 2008 | 3.430 | 3.510 | 3.400 | 3.470 | 39,756 | -0.06(-1.70%) |
Jun 17, 2008 | 3.460 | 3.530 | 3.411 | 3.530 | 17,631 | +0.12(+3.52%) |
Jun 16, 2008 | 3.520 | 3.520 | 3.360 | 3.410 | 63,613 | -0.19(-5.28%) |
Jun 13, 2008 | 3.520 | 3.600 | 3.480 | 3.600 | 27,098 | +0.05(+1.41%) |
Jun 12, 2008 | 3.550 | 3.600 | 3.500 | 3.550 | 49,557 | +0.00(+0.00%) |
Jun 11, 2008 | 3.530 | 3.550 | 3.350 | 3.550 | 66,316 | +0.11(+3.20%) |
Jun 10, 2008 | 3.400 | 3.520 | 3.310 | 3.440 | 50,777 | -0.08(-2.27%) |
Jun 09, 2008 | 3.680 | 3.681 | 3.500 | 3.520 | 25,758 | -0.16(-4.35%) |
Jun 06, 2008 | 3.670 | 3.760 | 3.670 | 3.680 | 13,900 | -0.05(-1.39%) |
Jun 05, 2008 | 3.640 | 3.780 | 3.640 | 3.732 | 24,964 | +0.08(+2.25%) |
Jun 04, 2008 | 3.640 | 3.710 | 3.630 | 3.650 | 93,814 | -0.01(-0.27%) |
Jun 03, 2008 | 3.660 | 3.710 | 3.620 | 3.660 | 44,267 | +0.06(+1.67%) |
Jun 02, 2008 | 3.880 | 3.880 | 3.580 | 3.600 | 23,706 | +0.03(+0.84%) |
May 30, 2008 | 3.626 | 3.660 | 3.510 | 3.570 | 60,024 | -0.09(-2.46%) |
May 29, 2008 | 3.570 | 3.700 | 3.570 | 3.660 | 29,808 | +0.09(+2.52%) |
May 28, 2008 | 3.700 | 3.700 | 3.550 | 3.570 | 80,129 | -0.14(-3.77%) |
May 27, 2008 | 3.620 | 3.720 | 3.500 | 3.710 | 54,245 | +0.01(+0.27%) |
May 26, 2008 | 3.640 | 3.780 | 3.600 | 3.700 | 103,110 | +0.00(+0.00%) |
May 23, 2008 | 3.640 | 3.780 | 3.600 | 3.700 | 103,110 | -0.09(-2.37%) |
May 22, 2008 | 3.890 | 3.890 | 3.770 | 3.790 | 22,950 | +0.02(+0.53%) |
May 21, 2008 | 3.850 | 4.020 | 3.770 | 3.770 | 95,271 | -0.03(-0.79%) |
May 20, 2008 | 3.810 | 3.940 | 3.770 | 3.800 | 26,305 | -0.14(-3.55%) |
May 19, 2008 | 3.870 | 3.940 | 3.760 | 3.940 | 31,030 | +0.05(+1.29%) |
May 16, 2008 | 3.900 | 3.960 | 3.820 | 3.890 | 10,516 | +0.11(+2.91%) |
May 15, 2008 | 3.850 | 3.910 | 3.780 | 3.780 | 52,485 | -0.12(-3.08%) |
May 14, 2008 | 3.970 | 4.000 | 3.860 | 3.900 | 22,681 | -0.12(-2.99%) |
May 13, 2008 | 3.860 | 4.060 | 3.860 | 4.020 | 12,120 | +0.02(+0.50%) |
May 12, 2008 | 3.900 | 4.060 | 3.810 | 4.000 | 65,250 | +0.19(+4.99%) |
May 09, 2008 | 3.850 | 3.850 | 3.770 | 3.810 | 14,131 | -0.03(-0.78%) |
May 08, 2008 | 3.870 | 3.930 | 3.720 | 3.840 | 41,332 | -0.03(-0.78%) |
May 07, 2008 | 3.820 | 3.950 | 3.820 | 3.870 | 16,026 | +0.02(+0.52%) |
May 06, 2008 | 3.820 | 3.950 | 3.820 | 3.850 | 51,455 | -0.11(-2.78%) |
May 05, 2008 | 3.720 | 4.090 | 3.720 | 3.960 | 17,767 | +0.03(+0.87%) |
May 02, 2008 | 3.910 | 4.080 | 3.900 | 3.926 | 45,212 | +0.03(+0.67%) |