Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2.358 | 2.364 | 2.207 | 2.207 | 464,561 | -0.12(-5.31%) |
Jul 30, 2008 | 2.319 | 2.362 | 2.308 | 2.331 | 285,181 | +0.01(+0.49%) |
Jul 29, 2008 | 2.319 | 2.324 | 2.252 | 2.319 | 404,966 | +0.08(+3.52%) |
Jul 28, 2008 | 2.198 | 2.249 | 2.173 | 2.241 | 386,039 | +0.00(+0.10%) |
Jul 25, 2008 | 2.191 | 2.252 | 2.161 | 2.238 | 346,685 | +0.04(+1.95%) |
Jul 24, 2008 | 2.261 | 2.265 | 2.182 | 2.196 | 402,293 | -0.06(-2.79%) |
Jul 23, 2008 | 2.268 | 2.268 | 2.227 | 2.259 | 429,648 | +0.01(+0.40%) |
Jul 22, 2008 | 2.250 | 2.254 | 2.225 | 2.250 | 304,391 | +0.00(+0.00%) |
Jul 21, 2008 | 2.265 | 2.272 | 2.243 | 2.250 | 241,546 | -0.00(-0.20%) |
Jul 18, 2008 | 2.227 | 2.263 | 2.227 | 2.254 | 166,457 | -0.00(-0.10%) |
Jul 17, 2008 | 2.146 | 2.270 | 2.146 | 2.256 | 403,691 | +0.07(+3.19%) |
Jul 16, 2008 | 2.069 | 2.202 | 2.049 | 2.187 | 574,310 | +0.11(+5.54%) |
Jul 15, 2008 | 2.232 | 2.232 | 1.961 | 2.072 | 1,283,868 | -0.16(-7.16%) |
Jul 14, 2008 | 2.322 | 2.322 | 2.207 | 2.232 | 405,858 | -0.09(-3.88%) |
Jul 11, 2008 | 2.315 | 2.331 | 2.262 | 2.322 | 226,052 | +0.00(+0.19%) |
Jul 10, 2008 | 2.227 | 2.324 | 2.205 | 2.317 | 255,472 | +0.05(+2.18%) |
Jul 09, 2008 | 2.211 | 2.310 | 2.182 | 2.268 | 511,748 | +0.01(+0.40%) |
Jul 08, 2008 | 2.256 | 2.313 | 2.237 | 2.259 | 303,597 | -0.00(-0.10%) |
Jul 07, 2008 | 2.369 | 2.369 | 2.229 | 2.261 | 507,996 | -0.06(-2.43%) |
Jul 04, 2008 | 2.252 | 2.335 | 2.252 | 2.317 | 354,332 | +0.00(+0.00%) |
Jul 03, 2008 | 2.252 | 2.335 | 2.252 | 2.317 | 354,332 | +0.07(+3.00%) |
Jul 02, 2008 | 2.105 | 2.270 | 2.105 | 2.250 | 619,304 | +0.07(+3.20%) |
Jul 01, 2008 | 2.115 | 2.196 | 2.074 | 2.180 | 1,118,214 | -0.03(-1.32%) |
Jun 30, 2008 | 2.295 | 2.295 | 2.193 | 2.209 | 1,378,447 | -0.09(-4.01%) |
Jun 27, 2008 | 2.412 | 2.416 | 2.301 | 2.301 | 668,090 | -0.11(-4.58%) |
Jun 26, 2008 | 2.452 | 2.452 | 2.409 | 2.412 | 369,511 | -0.02(-0.93%) |
Jun 25, 2008 | 2.446 | 2.446 | 2.412 | 2.434 | 450,350 | +0.02(+1.03%) |
Jun 24, 2008 | 2.464 | 2.464 | 2.409 | 2.409 | 526,505 | -0.05(-2.01%) |
Jun 23, 2008 | 2.520 | 2.522 | 2.450 | 2.459 | 413,759 | -0.03(-1.18%) |
Jun 20, 2008 | 2.423 | 2.488 | 2.403 | 2.488 | 460,071 | +0.06(+2.31%) |
Jun 19, 2008 | 2.567 | 2.567 | 2.428 | 2.432 | 544,606 | -0.11(-4.17%) |
Jun 18, 2008 | 2.441 | 2.567 | 2.421 | 2.538 | 605,830 | +0.08(+3.11%) |
Jun 17, 2008 | 2.500 | 2.506 | 2.421 | 2.461 | 728,418 | -0.03(-1.18%) |
Jun 16, 2008 | 2.542 | 2.547 | 2.468 | 2.491 | 548,802 | -0.03(-1.25%) |
Jun 13, 2008 | 2.531 | 2.531 | 2.488 | 2.522 | 361,908 | +0.03(+1.27%) |
Jun 12, 2008 | 2.518 | 2.558 | 2.446 | 2.491 | 476,515 | +0.03(+1.19%) |
Jun 11, 2008 | 2.473 | 2.497 | 2.446 | 2.461 | 258,905 | +0.00(+0.18%) |
Jun 10, 2008 | 2.482 | 2.556 | 2.441 | 2.457 | 754,005 | -0.11(-4.30%) |
Jun 09, 2008 | 2.533 | 2.567 | 2.515 | 2.567 | 261,947 | +0.05(+1.97%) |
Jun 06, 2008 | 2.522 | 2.527 | 2.515 | 2.518 | 216,931 | -0.01(-0.53%) |
Jun 05, 2008 | 2.513 | 2.531 | 2.509 | 2.531 | 209,310 | +0.03(+1.35%) |
Jun 04, 2008 | 2.511 | 2.518 | 2.491 | 2.497 | 281,779 | +0.00(+0.09%) |
Jun 03, 2008 | 2.506 | 2.506 | 2.475 | 2.495 | 255,592 | +0.03(+1.09%) |
Jun 02, 2008 | 2.477 | 2.511 | 2.466 | 2.468 | 438,787 | -0.01(-0.36%) |
May 30, 2008 | 2.567 | 2.567 | 2.470 | 2.477 | 486,174 | -0.08(-3.25%) |
May 29, 2008 | 2.529 | 2.608 | 2.524 | 2.560 | 707,790 | +0.03(+1.07%) |
May 28, 2008 | 2.515 | 2.540 | 2.514 | 2.533 | 420,171 | +0.00(+0.00%) |
May 27, 2008 | 2.524 | 2.554 | 2.515 | 2.533 | 474,553 | +0.02(+0.90%) |
May 26, 2008 | 2.493 | 2.511 | 2.482 | 2.511 | 0 | +0.00(+0.00%) |
May 23, 2008 | 2.493 | 2.511 | 2.482 | 2.511 | 433,955 | -0.01(-0.54%) |
May 22, 2008 | 2.563 | 2.578 | 2.495 | 2.524 | 635,326 | -0.03(-1.23%) |
May 21, 2008 | 2.578 | 2.612 | 2.540 | 2.556 | 528,028 | +0.02(+0.62%) |
May 20, 2008 | 2.583 | 2.596 | 2.527 | 2.540 | 513,245 | -0.04(-1.66%) |
May 19, 2008 | 2.590 | 2.590 | 2.529 | 2.583 | 984,086 | +0.09(+3.61%) |
May 16, 2008 | 2.486 | 2.520 | 2.466 | 2.493 | 740,359 | +0.03(+1.28%) |
May 15, 2008 | 2.464 | 2.464 | 2.412 | 2.461 | 665,004 | +0.07(+2.82%) |
May 14, 2008 | 2.418 | 2.452 | 2.369 | 2.394 | 817,393 | -0.02(-1.02%) |
May 13, 2008 | 2.524 | 2.545 | 2.391 | 2.418 | 1,366,142 | -0.10(-3.85%) |
May 12, 2008 | 2.630 | 2.630 | 2.504 | 2.515 | 1,311,196 | -0.11(-4.04%) |
May 09, 2008 | 2.587 | 2.635 | 2.569 | 2.621 | 288,391 | +0.07(+2.65%) |
May 08, 2008 | 2.596 | 2.605 | 2.545 | 2.554 | 461,066 | -0.05(-1.73%) |
May 07, 2008 | 2.603 | 2.626 | 2.590 | 2.599 | 418,479 | -0.00(-0.17%) |
May 06, 2008 | 2.646 | 2.646 | 2.590 | 2.603 | 580,163 | -0.03(-1.20%) |
May 05, 2008 | 2.610 | 2.640 | 2.576 | 2.635 | 805,864 | +0.06(+2.27%) |
May 02, 2008 | 2.565 | 2.612 | 2.560 | 2.576 | 695,814 | +0.02(+0.62%) |