Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2.479 | 2.585 | 2.479 | 2.526 | 95,116 | +0.02(+0.79%) |
Jul 30, 2008 | 2.446 | 2.512 | 2.380 | 2.506 | 113,560 | +0.11(+4.70%) |
Jul 29, 2008 | 2.393 | 2.512 | 2.314 | 2.393 | 256,219 | -0.11(-4.48%) |
Jul 28, 2008 | 2.499 | 2.526 | 2.473 | 2.506 | 133,411 | -0.01(-0.27%) |
Jul 25, 2008 | 2.519 | 2.546 | 2.486 | 2.512 | 103,238 | -0.01(-0.26%) |
Jul 24, 2008 | 2.499 | 2.678 | 2.453 | 2.519 | 195,736 | -0.05(-1.80%) |
Jul 23, 2008 | 2.810 | 2.810 | 2.545 | 2.565 | 380,777 | +0.01(+0.52%) |
Jul 22, 2008 | 2.539 | 2.638 | 2.499 | 2.552 | 187,003 | +0.04(+1.58%) |
Jul 21, 2008 | 2.413 | 2.612 | 2.387 | 2.512 | 280,358 | +0.10(+4.11%) |
Jul 18, 2008 | 2.393 | 2.446 | 2.360 | 2.413 | 139,678 | +0.01(+0.27%) |
Jul 17, 2008 | 2.367 | 2.466 | 2.341 | 2.407 | 135,364 | +0.03(+1.39%) |
Jul 16, 2008 | 2.281 | 2.380 | 2.281 | 2.374 | 69,553 | +0.06(+2.57%) |
Jul 15, 2008 | 2.314 | 2.352 | 2.255 | 2.314 | 68,309 | -0.01(-0.57%) |
Jul 14, 2008 | 2.380 | 2.380 | 2.288 | 2.327 | 84,902 | -0.04(-1.50%) |
Jul 11, 2008 | 2.314 | 2.367 | 2.288 | 2.363 | 63,915 | +0.02(+0.66%) |
Jul 10, 2008 | 2.321 | 2.366 | 2.288 | 2.347 | 60,621 | +0.01(+0.57%) |
Jul 09, 2008 | 2.354 | 2.380 | 2.314 | 2.334 | 105,774 | -0.01(-0.28%) |
Jul 08, 2008 | 2.248 | 2.341 | 2.188 | 2.341 | 102,893 | +0.05(+2.31%) |
Jul 07, 2008 | 2.314 | 2.360 | 2.261 | 2.288 | 81,735 | -0.06(-2.54%) |
Jul 04, 2008 | 2.341 | 2.380 | 2.321 | 2.347 | 86,215 | +0.00(+0.00%) |
Jul 03, 2008 | 2.341 | 2.380 | 2.321 | 2.347 | 86,215 | +0.01(+0.28%) |
Jul 02, 2008 | 2.314 | 2.407 | 2.314 | 2.341 | 110,903 | +0.01(+0.28%) |
Jul 01, 2008 | 2.341 | 2.380 | 2.307 | 2.334 | 85,079 | -0.01(-0.28%) |
Jun 30, 2008 | 2.314 | 2.433 | 2.314 | 2.341 | 125,309 | -0.01(-0.28%) |
Jun 27, 2008 | 2.314 | 2.380 | 2.294 | 2.347 | 97,976 | -0.01(-0.28%) |
Jun 26, 2008 | 2.380 | 2.380 | 2.288 | 2.354 | 65,818 | -0.01(-0.28%) |
Jun 25, 2008 | 2.274 | 2.400 | 2.274 | 2.360 | 226,077 | +0.16(+7.21%) |
Jun 24, 2008 | 2.083 | 2.248 | 2.030 | 2.202 | 123,281 | +0.15(+7.07%) |
Jun 23, 2008 | 2.136 | 2.136 | 1.990 | 2.056 | 91,121 | -0.08(-3.72%) |
Jun 20, 2008 | 2.103 | 2.182 | 2.103 | 2.136 | 58,199 | -0.05(-2.12%) |
Jun 19, 2008 | 2.215 | 2.241 | 2.149 | 2.182 | 76,523 | -0.05(-2.08%) |
Jun 18, 2008 | 2.228 | 2.281 | 2.169 | 2.228 | 62,046 | -0.01(-0.30%) |
Jun 17, 2008 | 2.426 | 2.440 | 2.188 | 2.235 | 198,272 | -0.15(-6.11%) |
Jun 16, 2008 | 2.248 | 2.413 | 2.195 | 2.380 | 153,013 | +0.17(+7.46%) |
Jun 13, 2008 | 2.043 | 2.274 | 2.043 | 2.215 | 176,065 | +0.20(+10.20%) |
Jun 12, 2008 | 1.997 | 2.063 | 1.984 | 2.010 | 140,901 | -0.02(-0.98%) |
Jun 11, 2008 | 2.076 | 2.089 | 2.017 | 2.030 | 146,782 | -0.08(-3.76%) |
Jun 10, 2008 | 2.129 | 2.169 | 2.079 | 2.109 | 137,807 | -0.05(-2.45%) |
Jun 09, 2008 | 2.215 | 2.241 | 2.155 | 2.162 | 107,433 | -0.01(-0.61%) |
Jun 06, 2008 | 2.235 | 2.241 | 2.136 | 2.175 | 137,717 | -0.06(-2.66%) |
Jun 05, 2008 | 2.281 | 2.281 | 2.208 | 2.235 | 75,807 | -0.01(-0.59%) |
Jun 04, 2008 | 2.241 | 2.261 | 2.235 | 2.248 | 76,641 | +0.01(+0.29%) |
Jun 03, 2008 | 2.261 | 2.301 | 2.241 | 2.241 | 72,044 | -0.02(-0.88%) |
Jun 02, 2008 | 2.268 | 2.367 | 2.261 | 2.261 | 146,426 | +0.01(+0.59%) |
May 30, 2008 | 2.347 | 2.347 | 2.248 | 2.248 | 103,301 | -0.07(-3.13%) |
May 29, 2008 | 2.314 | 2.327 | 2.288 | 2.321 | 59,226 | +0.01(+0.29%) |
May 28, 2008 | 2.347 | 2.347 | 2.288 | 2.314 | 260,268 | +0.00(+0.00%) |
May 27, 2008 | 2.380 | 2.380 | 2.281 | 2.314 | 46,266 | -0.06(-2.51%) |
May 26, 2008 | 2.367 | 2.380 | 2.274 | 2.374 | 0 | +0.00(+0.00%) |
May 23, 2008 | 2.367 | 2.380 | 2.274 | 2.374 | 133,749 | +0.03(+1.13%) |
May 22, 2008 | 2.347 | 2.413 | 2.314 | 2.347 | 114,725 | +0.03(+1.14%) |
May 21, 2008 | 2.360 | 2.387 | 2.314 | 2.321 | 178,197 | -0.03(-1.40%) |
May 20, 2008 | 2.413 | 2.420 | 2.314 | 2.354 | 147,219 | -0.03(-1.39%) |
May 19, 2008 | 2.585 | 2.585 | 2.380 | 2.387 | 349,611 | -0.19(-7.44%) |
May 16, 2008 | 2.592 | 2.618 | 2.579 | 2.579 | 120,270 | -0.06(-2.26%) |
May 15, 2008 | 2.691 | 2.770 | 2.579 | 2.638 | 196,359 | -0.09(-3.16%) |
May 14, 2008 | 2.704 | 2.817 | 2.658 | 2.724 | 208,902 | +0.10(+3.78%) |
May 13, 2008 | 2.869 | 2.942 | 2.546 | 2.625 | 643,113 | +0.36(+16.08%) |
May 12, 2008 | 2.294 | 2.310 | 2.248 | 2.261 | 143,835 | -0.03(-1.44%) |
May 09, 2008 | 2.327 | 2.374 | 2.255 | 2.294 | 52,776 | -0.01(-0.57%) |
May 08, 2008 | 2.307 | 2.380 | 2.274 | 2.307 | 55,858 | +0.03(+1.46%) |
May 07, 2008 | 2.387 | 2.393 | 2.255 | 2.274 | 153,179 | -0.09(-3.91%) |
May 06, 2008 | 2.347 | 2.393 | 2.314 | 2.367 | 183,045 | +0.05(+1.99%) |
May 05, 2008 | 2.413 | 2.413 | 2.314 | 2.321 | 153,385 | -0.07(-2.77%) |
May 02, 2008 | 2.393 | 2.473 | 2.380 | 2.387 | 145,425 | +0.03(+1.12%) |