Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2.992 | 3.024 | 2.960 | 2.993 | 151,940 | -0.03(-0.90%) |
Jul 30, 2008 | 2.944 | 3.021 | 2.944 | 3.021 | 52,217 | +0.07(+2.32%) |
Jul 29, 2008 | 2.952 | 2.981 | 2.930 | 2.952 | 277,275 | -0.00(-0.16%) |
Jul 28, 2008 | 2.992 | 3.000 | 2.915 | 2.957 | 153,498 | -0.03(-1.01%) |
Jul 25, 2008 | 3.054 | 3.087 | 2.981 | 2.987 | 215,117 | -0.08(-2.75%) |
Jul 24, 2008 | 3.078 | 3.087 | 3.016 | 3.071 | 180,914 | +0.01(+0.31%) |
Jul 23, 2008 | 3.017 | 3.094 | 2.978 | 3.062 | 290,936 | +0.06(+1.96%) |
Jul 22, 2008 | 3.016 | 3.021 | 2.960 | 3.003 | 210,944 | -0.03(-1.00%) |
Jul 21, 2008 | 3.038 | 3.063 | 2.987 | 3.033 | 166,757 | +0.04(+1.38%) |
Jul 18, 2008 | 3.003 | 3.035 | 2.962 | 2.992 | 118,976 | +0.00(+0.16%) |
Jul 17, 2008 | 3.032 | 3.054 | 2.962 | 2.987 | 131,279 | -0.03(-0.95%) |
Jul 16, 2008 | 2.985 | 3.019 | 2.944 | 3.016 | 202,889 | +0.02(+0.74%) |
Jul 15, 2008 | 3.027 | 3.060 | 2.981 | 2.993 | 165,639 | -0.06(-2.12%) |
Jul 14, 2008 | 3.024 | 3.097 | 3.016 | 3.058 | 166,110 | +0.05(+1.63%) |
Jul 11, 2008 | 3.040 | 3.040 | 2.982 | 3.009 | 109,959 | -0.03(-0.89%) |
Jul 10, 2008 | 3.019 | 3.036 | 2.984 | 3.036 | 77,365 | +0.03(+1.11%) |
Jul 09, 2008 | 3.025 | 3.059 | 2.992 | 3.003 | 203,423 | -0.02(-0.63%) |
Jul 08, 2008 | 3.078 | 3.103 | 2.972 | 3.022 | 419,589 | -0.07(-2.26%) |
Jul 07, 2008 | 3.056 | 3.135 | 3.056 | 3.092 | 334,061 | +0.04(+1.20%) |
Jul 04, 2008 | 3.092 | 3.092 | 3.011 | 3.056 | 322,405 | +0.00(+0.00%) |
Jul 03, 2008 | 3.092 | 3.092 | 3.011 | 3.056 | 322,405 | -0.05(-1.54%) |
Jul 02, 2008 | 3.122 | 3.153 | 3.087 | 3.103 | 615,258 | -0.00(-0.05%) |
Jul 01, 2008 | 3.108 | 3.116 | 3.073 | 3.105 | 156,904 | -0.01(-0.46%) |
Jun 30, 2008 | 3.063 | 3.122 | 3.041 | 3.119 | 229,789 | +0.05(+1.66%) |
Jun 27, 2008 | 3.095 | 3.095 | 3.013 | 3.068 | 487,630 | -0.05(-1.58%) |
Jun 26, 2008 | 3.183 | 3.183 | 3.091 | 3.118 | 292,790 | -0.07(-2.34%) |
Jun 25, 2008 | 3.041 | 3.208 | 3.041 | 3.192 | 542,983 | +0.14(+4.70%) |
Jun 24, 2008 | 3.065 | 3.080 | 3.036 | 3.049 | 199,049 | -0.00(-0.05%) |
Jun 23, 2008 | 3.043 | 3.086 | 3.036 | 3.051 | 232,761 | +0.01(+0.31%) |
Jun 20, 2008 | 3.071 | 3.086 | 3.008 | 3.041 | 532,037 | -0.03(-0.98%) |
Jun 19, 2008 | 3.181 | 3.181 | 3.040 | 3.071 | 97,586 | +0.02(+0.57%) |
Jun 18, 2008 | 3.048 | 3.068 | 3.024 | 3.054 | 436,562 | +0.01(+0.47%) |
Jun 17, 2008 | 3.040 | 3.068 | 3.008 | 3.040 | 307,971 | +0.00(+0.11%) |
Jun 16, 2008 | 3.063 | 3.068 | 3.000 | 3.036 | 629,598 | -0.01(-0.26%) |
Jun 13, 2008 | 3.067 | 3.067 | 3.019 | 3.044 | 163,358 | +0.01(+0.42%) |
Jun 12, 2008 | 3.036 | 3.055 | 3.027 | 3.032 | 216,248 | -0.02(-0.78%) |
Jun 11, 2008 | 3.052 | 3.068 | 3.024 | 3.056 | 154,787 | +0.01(+0.37%) |
Jun 10, 2008 | 3.028 | 3.054 | 3.024 | 3.044 | 209,480 | +0.02(+0.68%) |
Jun 09, 2008 | 3.056 | 3.067 | 2.954 | 3.024 | 316,084 | -0.02(-0.73%) |
Jun 06, 2008 | 2.989 | 3.082 | 2.989 | 3.046 | 145,889 | -0.00(-0.10%) |
Jun 05, 2008 | 3.140 | 3.143 | 3.036 | 3.049 | 353,862 | -0.08(-2.49%) |
Jun 04, 2008 | 3.087 | 3.133 | 3.071 | 3.127 | 160,637 | +0.05(+1.76%) |
Jun 03, 2008 | 2.984 | 3.120 | 2.984 | 3.073 | 308,210 | +0.08(+2.55%) |
Jun 02, 2008 | 3.024 | 3.040 | 2.960 | 2.997 | 296,328 | -0.00(-0.16%) |
May 30, 2008 | 3.000 | 3.038 | 2.976 | 3.001 | 1,175,729 | +0.01(+0.43%) |
May 29, 2008 | 2.992 | 3.021 | 2.944 | 2.989 | 431,937 | -0.02(-0.79%) |
May 28, 2008 | 3.129 | 3.130 | 2.917 | 3.013 | 1,456,468 | -0.12(-3.76%) |
May 27, 2008 | 3.283 | 3.294 | 3.111 | 3.130 | 881,444 | -0.09(-2.67%) |
May 26, 2008 | 3.261 | 3.262 | 3.208 | 3.216 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.261 | 3.262 | 3.208 | 3.216 | 489,779 | -0.04(-1.17%) |
May 22, 2008 | 3.246 | 3.262 | 3.215 | 3.254 | 288,888 | +0.00(+0.00%) |
May 21, 2008 | 3.254 | 3.261 | 3.215 | 3.254 | 289,202 | +0.03(+0.89%) |
May 20, 2008 | 3.277 | 3.287 | 3.188 | 3.226 | 492,537 | +0.03(+0.85%) |
May 19, 2008 | 3.223 | 3.326 | 3.184 | 3.199 | 704,217 | +0.01(+0.20%) |
May 16, 2008 | 3.199 | 3.243 | 3.183 | 3.192 | 623,823 | -0.01(-0.20%) |
May 15, 2008 | 3.202 | 3.262 | 3.189 | 3.199 | 430,617 | +0.01(+0.45%) |
May 14, 2008 | 3.242 | 3.266 | 3.183 | 3.184 | 1,238,008 | -0.06(-1.77%) |
May 13, 2008 | 3.239 | 3.299 | 3.235 | 3.242 | 1,071,552 | +0.01(+0.20%) |
May 12, 2008 | 3.286 | 3.299 | 3.234 | 3.235 | 440,935 | -0.03(-0.83%) |
May 09, 2008 | 3.262 | 3.342 | 3.231 | 3.262 | 181,480 | -0.01(-0.44%) |
May 08, 2008 | 3.188 | 3.304 | 3.183 | 3.277 | 675,168 | +0.09(+2.69%) |
May 07, 2008 | 3.186 | 3.229 | 3.186 | 3.191 | 1,669,354 | -0.01(-0.30%) |
May 06, 2008 | 3.183 | 3.262 | 3.183 | 3.200 | 918,417 | +0.00(+0.15%) |
May 05, 2008 | 3.199 | 3.296 | 3.167 | 3.196 | 933,385 | -0.02(-0.74%) |
May 02, 2008 | 3.310 | 3.310 | 3.199 | 3.219 | 547,570 | -0.01(-0.33%) |