Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2.297 | 2.396 | 2.237 | 2.261 | 4,564,612 | -0.08(-3.39%) |
Jul 30, 2008 | 2.425 | 2.482 | 2.268 | 2.340 | 4,158,677 | -0.07(-3.09%) |
Jul 29, 2008 | 2.415 | 2.446 | 2.215 | 2.415 | 5,881,697 | +0.20(+9.14%) |
Jul 28, 2008 | 2.350 | 2.422 | 2.193 | 2.213 | 4,928,532 | -0.16(-6.89%) |
Jul 25, 2008 | 2.427 | 2.497 | 2.290 | 2.376 | 4,145,677 | +0.00(+0.00%) |
Jul 24, 2008 | 2.624 | 2.624 | 2.350 | 2.376 | 6,885,789 | -0.24(-9.03%) |
Jul 23, 2008 | 2.497 | 2.685 | 2.473 | 2.612 | 7,188,435 | +0.12(+4.83%) |
Jul 22, 2008 | 2.401 | 2.528 | 2.350 | 2.492 | 6,615,202 | +0.07(+2.98%) |
Jul 21, 2008 | 2.367 | 2.453 | 2.348 | 2.420 | 8,171,852 | +0.05(+2.24%) |
Jul 18, 2008 | 2.297 | 2.528 | 2.191 | 2.367 | 27,427,110 | +0.28(+13.38%) |
Jul 17, 2008 | 1.996 | 2.167 | 1.868 | 2.087 | 14,385,934 | +0.13(+6.38%) |
Jul 16, 2008 | 1.902 | 2.025 | 1.818 | 1.962 | 12,441,739 | +0.07(+3.43%) |
Jul 15, 2008 | 1.738 | 2.059 | 1.697 | 1.897 | 13,868,387 | +0.15(+8.54%) |
Jul 14, 2008 | 1.827 | 1.854 | 1.736 | 1.748 | 4,736,093 | -0.07(-3.84%) |
Jul 11, 2008 | 1.779 | 1.892 | 1.700 | 1.818 | 8,532,990 | +0.02(+1.07%) |
Jul 10, 2008 | 1.801 | 1.878 | 1.707 | 1.799 | 6,086,496 | +0.01(+0.40%) |
Jul 09, 2008 | 2.013 | 2.039 | 1.770 | 1.791 | 10,514,577 | -0.21(-10.68%) |
Jul 08, 2008 | 1.868 | 2.047 | 1.849 | 2.006 | 6,241,596 | +0.11(+5.98%) |
Jul 07, 2008 | 1.924 | 1.984 | 1.801 | 1.892 | 7,750,725 | +0.00(+0.13%) |
Jul 04, 2008 | 1.890 | 1.972 | 1.832 | 1.890 | 3,000,959 | +0.00(+0.00%) |
Jul 03, 2008 | 1.890 | 1.972 | 1.832 | 1.890 | 3,000,959 | +0.01(+0.64%) |
Jul 02, 2008 | 1.972 | 2.039 | 1.873 | 1.878 | 5,756,118 | -0.09(-4.53%) |
Jul 01, 2008 | 1.808 | 2.010 | 1.808 | 1.967 | 13,817,580 | +0.09(+4.61%) |
Jun 30, 2008 | 2.100 | 2.100 | 1.871 | 1.880 | 9,866,488 | -0.06(-2.98%) |
Jun 27, 2008 | 1.933 | 1.984 | 1.885 | 1.938 | 9,033,026 | +0.01(+0.63%) |
Jun 26, 2008 | 1.938 | 2.001 | 1.873 | 1.926 | 16,003,463 | -0.03(-1.60%) |
Jun 25, 2008 | 2.042 | 2.124 | 1.945 | 1.957 | 9,646,779 | -0.09(-4.35%) |
Jun 24, 2008 | 1.979 | 2.112 | 1.962 | 2.047 | 10,655,714 | +0.05(+2.41%) |
Jun 23, 2008 | 2.140 | 2.140 | 1.967 | 1.998 | 12,134,383 | -0.11(-5.14%) |
Jun 20, 2008 | 2.119 | 2.126 | 2.035 | 2.107 | 15,382,076 | +0.01(+0.34%) |
Jun 19, 2008 | 2.102 | 2.145 | 1.996 | 2.100 | 8,231,307 | -0.00(-0.11%) |
Jun 18, 2008 | 2.165 | 2.255 | 2.071 | 2.102 | 12,556,175 | -0.07(-3.21%) |
Jun 17, 2008 | 2.193 | 2.287 | 2.162 | 2.172 | 8,234,098 | -0.14(-6.24%) |
Jun 16, 2008 | 2.287 | 2.350 | 2.227 | 2.316 | 8,947,289 | +0.01(+0.31%) |
Jun 13, 2008 | 2.186 | 2.340 | 2.155 | 2.309 | 11,921,755 | +0.13(+6.08%) |
Jun 12, 2008 | 2.203 | 2.285 | 2.155 | 2.177 | 11,555,471 | +0.01(+0.56%) |
Jun 11, 2008 | 2.449 | 2.449 | 2.155 | 2.165 | 9,883,043 | -0.27(-10.99%) |
Jun 10, 2008 | 2.432 | 2.473 | 2.314 | 2.432 | 7,672,585 | +0.06(+2.54%) |
Jun 09, 2008 | 2.362 | 2.427 | 2.307 | 2.372 | 5,562,300 | +0.01(+0.51%) |
Jun 06, 2008 | 2.502 | 2.506 | 2.360 | 2.360 | 5,526,449 | -0.16(-6.22%) |
Jun 05, 2008 | 2.461 | 2.547 | 2.437 | 2.516 | 4,930,683 | +0.06(+2.45%) |
Jun 04, 2008 | 2.475 | 2.533 | 2.401 | 2.456 | 7,890,471 | -0.02(-0.97%) |
Jun 03, 2008 | 2.591 | 2.593 | 2.413 | 2.480 | 7,631,285 | -0.04(-1.72%) |
Jun 02, 2008 | 2.583 | 2.583 | 2.466 | 2.523 | 6,972,954 | -0.06(-2.42%) |
May 30, 2008 | 2.651 | 2.651 | 2.557 | 2.586 | 6,676,077 | -0.07(-2.54%) |
May 29, 2008 | 2.562 | 2.675 | 2.528 | 2.653 | 5,415,639 | +0.08(+3.09%) |
May 28, 2008 | 2.641 | 2.665 | 2.555 | 2.574 | 4,491,726 | -0.06(-2.37%) |
May 27, 2008 | 2.680 | 2.750 | 2.543 | 2.636 | 5,173,668 | -0.05(-1.71%) |
May 26, 2008 | 2.648 | 2.704 | 2.591 | 2.682 | 0 | +0.00(+0.00%) |
May 23, 2008 | 2.648 | 2.704 | 2.591 | 2.682 | 4,222,227 | +0.03(+1.00%) |
May 22, 2008 | 2.795 | 2.839 | 2.596 | 2.656 | 7,142,770 | +0.02(+0.91%) |
May 21, 2008 | 2.819 | 2.911 | 2.617 | 2.632 | 8,955,430 | -0.20(-7.14%) |
May 20, 2008 | 3.029 | 3.029 | 2.786 | 2.834 | 5,396,318 | -0.20(-6.74%) |
May 19, 2008 | 2.990 | 3.053 | 2.947 | 3.039 | 7,637,207 | +0.05(+1.77%) |
May 16, 2008 | 2.860 | 2.995 | 2.803 | 2.986 | 9,442,092 | +0.15(+5.44%) |
May 15, 2008 | 2.769 | 2.851 | 2.733 | 2.831 | 4,786,739 | +0.06(+2.17%) |
May 14, 2008 | 2.733 | 2.815 | 2.680 | 2.771 | 5,443,977 | +0.05(+1.77%) |
May 13, 2008 | 2.670 | 2.759 | 2.620 | 2.723 | 6,255,294 | +0.06(+2.35%) |
May 12, 2008 | 2.639 | 2.697 | 2.588 | 2.661 | 5,167,907 | +0.03(+1.19%) |
May 09, 2008 | 2.596 | 2.728 | 2.596 | 2.629 | 2,947,950 | -0.01(-0.36%) |
May 08, 2008 | 2.668 | 2.668 | 2.545 | 2.639 | 7,571,166 | -0.01(-0.45%) |
May 07, 2008 | 2.714 | 2.791 | 2.622 | 2.651 | 6,909,841 | -0.07(-2.39%) |
May 06, 2008 | 2.733 | 2.745 | 2.673 | 2.716 | 3,689,442 | -0.00(-0.09%) |
May 05, 2008 | 2.887 | 2.887 | 2.697 | 2.718 | 5,421,341 | -0.04(-1.40%) |
May 02, 2008 | 2.771 | 2.807 | 2.689 | 2.757 | 6,305,831 | +0.01(+0.44%) |