Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 1.731 | 1.751 | 1.661 | 1.679 | 6,459,195 | -0.01(-0.76%) |
Jul 30, 2008 | 1.748 | 1.748 | 1.649 | 1.692 | 3,957,710 | +0.02(+1.19%) |
Jul 29, 2008 | 1.672 | 1.677 | 1.607 | 1.672 | 5,952,609 | +0.08(+5.13%) |
Jul 28, 2008 | 1.603 | 1.644 | 1.582 | 1.590 | 3,295,168 | -0.04(-2.72%) |
Jul 25, 2008 | 1.635 | 1.642 | 1.578 | 1.635 | 5,223,690 | +0.03(+1.68%) |
Jul 24, 2008 | 1.701 | 1.701 | 1.599 | 1.608 | 6,785,857 | -0.12(-7.02%) |
Jul 23, 2008 | 1.719 | 1.775 | 1.697 | 1.730 | 5,268,991 | +0.03(+1.47%) |
Jul 22, 2008 | 1.718 | 1.720 | 1.646 | 1.705 | 13,233,017 | -0.10(-5.76%) |
Jul 21, 2008 | 1.896 | 1.896 | 1.789 | 1.809 | 2,779,926 | -0.02(-1.18%) |
Jul 18, 2008 | 1.817 | 1.837 | 1.750 | 1.830 | 3,910,898 | -0.01(-0.34%) |
Jul 17, 2008 | 1.748 | 1.871 | 1.730 | 1.837 | 7,332,393 | +0.10(+5.97%) |
Jul 16, 2008 | 1.719 | 1.754 | 1.630 | 1.733 | 6,404,624 | +0.08(+4.79%) |
Jul 15, 2008 | 1.606 | 1.718 | 1.570 | 1.654 | 6,715,126 | +0.02(+1.36%) |
Jul 14, 2008 | 1.714 | 1.715 | 1.606 | 1.631 | 7,959,774 | -0.03(-1.84%) |
Jul 11, 2008 | 1.676 | 1.714 | 1.578 | 1.662 | 5,468,097 | -0.01(-0.30%) |
Jul 10, 2008 | 1.572 | 1.675 | 1.562 | 1.667 | 7,715,444 | +0.07(+4.40%) |
Jul 09, 2008 | 1.742 | 1.742 | 1.593 | 1.597 | 6,997,255 | -0.15(-8.33%) |
Jul 08, 2008 | 1.699 | 1.758 | 1.679 | 1.742 | 4,670,598 | +0.02(+0.97%) |
Jul 07, 2008 | 1.710 | 1.801 | 1.664 | 1.725 | 6,617,456 | +0.05(+2.82%) |
Jul 04, 2008 | 1.785 | 1.785 | 1.646 | 1.678 | 5,162,153 | +0.00(+0.00%) |
Jul 03, 2008 | 1.785 | 1.785 | 1.646 | 1.678 | 5,162,153 | -0.10(-5.54%) |
Jul 02, 2008 | 1.894 | 2.070 | 1.764 | 1.776 | 5,849,151 | -0.10(-5.25%) |
Jul 01, 2008 | 1.830 | 1.892 | 1.783 | 1.875 | 6,150,537 | -0.01(-0.54%) |
Jun 30, 2008 | 1.894 | 1.971 | 1.880 | 1.885 | 2,495,928 | -0.03(-1.35%) |
Jun 27, 2008 | 1.925 | 1.947 | 1.856 | 1.911 | 6,186,798 | -0.03(-1.37%) |
Jun 26, 2008 | 2.074 | 2.074 | 1.923 | 1.937 | 4,692,135 | -0.19(-8.99%) |
Jun 25, 2008 | 2.105 | 2.182 | 2.105 | 2.129 | 4,309,417 | +0.06(+3.08%) |
Jun 24, 2008 | 2.049 | 2.132 | 2.020 | 2.065 | 3,071,478 | +0.01(+0.30%) |
Jun 23, 2008 | 2.151 | 2.151 | 2.049 | 2.059 | 3,083,079 | -0.02(-1.16%) |
Jun 20, 2008 | 2.140 | 2.140 | 2.066 | 2.083 | 10,534,449 | -0.10(-4.51%) |
Jun 19, 2008 | 2.066 | 2.216 | 2.053 | 2.181 | 2,650,859 | +0.10(+4.94%) |
Jun 18, 2008 | 2.148 | 2.148 | 2.058 | 2.079 | 2,640,795 | -0.07(-3.48%) |
Jun 17, 2008 | 2.250 | 2.250 | 2.154 | 2.154 | 1,875,256 | -0.06(-2.53%) |
Jun 16, 2008 | 2.146 | 2.238 | 2.146 | 2.209 | 3,532,097 | +0.06(+2.97%) |
Jun 13, 2008 | 2.031 | 2.161 | 2.031 | 2.146 | 3,191,966 | +0.11(+5.51%) |
Jun 12, 2008 | 2.041 | 2.121 | 2.016 | 2.034 | 3,882,472 | +0.02(+1.09%) |
Jun 11, 2008 | 2.148 | 2.148 | 2.008 | 2.012 | 20,463,692 | -0.14(-6.33%) |
Jun 10, 2008 | 2.141 | 2.187 | 2.114 | 2.148 | 9,108,826 | -0.07(-3.32%) |
Jun 09, 2008 | 2.245 | 2.271 | 2.133 | 2.222 | 4,716,796 | -0.04(-1.71%) |
Jun 06, 2008 | 2.421 | 2.421 | 2.254 | 2.260 | 3,320,546 | -0.14(-5.95%) |
Jun 05, 2008 | 2.343 | 2.412 | 2.334 | 2.403 | 3,897,428 | +0.08(+3.48%) |
Jun 04, 2008 | 2.274 | 2.362 | 2.241 | 2.322 | 3,032,451 | +0.06(+2.59%) |
Jun 03, 2008 | 2.316 | 2.350 | 2.230 | 2.264 | 2,590,910 | -0.05(-2.24%) |
Jun 02, 2008 | 2.381 | 2.397 | 2.258 | 2.316 | 2,169,855 | -0.03(-1.43%) |
May 30, 2008 | 2.343 | 2.394 | 2.338 | 2.349 | 2,476,850 | +0.06(+2.57%) |
May 29, 2008 | 2.349 | 2.349 | 2.268 | 2.290 | 2,071,775 | -0.03(-1.35%) |
May 28, 2008 | 2.352 | 2.352 | 2.270 | 2.321 | 2,931,912 | -0.00(-0.03%) |
May 27, 2008 | 2.249 | 2.330 | 2.216 | 2.322 | 1,861,965 | +0.06(+2.43%) |
May 26, 2008 | 2.288 | 2.302 | 2.202 | 2.267 | 0 | +0.00(+0.00%) |
May 23, 2008 | 2.288 | 2.302 | 2.202 | 2.267 | 3,310,815 | -0.04(-1.81%) |
May 22, 2008 | 2.290 | 2.349 | 2.260 | 2.309 | 2,899,338 | +0.02(+0.70%) |
May 21, 2008 | 2.357 | 2.384 | 2.272 | 2.293 | 4,367,829 | -0.07(-3.04%) |
May 20, 2008 | 2.514 | 2.514 | 2.329 | 2.365 | 5,040,205 | -0.14(-5.60%) |
May 19, 2008 | 2.569 | 2.594 | 2.467 | 2.505 | 6,837,176 | -0.01(-0.49%) |
May 16, 2008 | 2.514 | 2.517 | 2.420 | 2.517 | 3,135,474 | +0.03(+1.04%) |
May 15, 2008 | 2.371 | 2.499 | 2.355 | 2.491 | 2,619,463 | +0.14(+5.96%) |
May 14, 2008 | 2.320 | 2.427 | 2.288 | 2.351 | 3,902,754 | +0.04(+1.69%) |
May 13, 2008 | 2.316 | 2.321 | 2.274 | 2.312 | 1,978,970 | +0.04(+1.54%) |
May 12, 2008 | 2.218 | 2.284 | 2.207 | 2.277 | 2,337,821 | +0.05(+2.46%) |
May 09, 2008 | 2.197 | 2.259 | 2.158 | 2.222 | 1,070,996 | -0.00(-0.09%) |
May 08, 2008 | 2.187 | 2.257 | 2.178 | 2.224 | 2,044,579 | +0.04(+1.70%) |
May 07, 2008 | 2.229 | 2.304 | 2.187 | 2.187 | 4,019,913 | -0.07(-2.90%) |
May 06, 2008 | 2.171 | 2.265 | 2.134 | 2.252 | 3,999,580 | +0.06(+2.80%) |
May 05, 2008 | 2.255 | 2.255 | 2.171 | 2.191 | 2,232,545 | -0.08(-3.41%) |
May 02, 2008 | 2.269 | 2.334 | 2.164 | 2.268 | 14,515,924 | +0.06(+2.78%) |