Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2.710 | 2.755 | 2.710 | 2.710 | 198,622 | +0.00(+0.00%) |
Jul 30, 2008 | 2.681 | 2.712 | 2.681 | 2.710 | 242,956 | +0.03(+0.97%) |
Jul 29, 2008 | 2.684 | 2.690 | 2.656 | 2.684 | 369,827 | -0.01(-0.21%) |
Jul 28, 2008 | 2.709 | 2.724 | 2.653 | 2.690 | 178,075 | -0.06(-2.03%) |
Jul 25, 2008 | 2.725 | 2.746 | 2.712 | 2.746 | 167,600 | +0.02(+0.61%) |
Jul 24, 2008 | 2.818 | 2.818 | 2.718 | 2.729 | 235,065 | -0.11(-3.81%) |
Jul 23, 2008 | 2.843 | 2.852 | 2.815 | 2.837 | 222,624 | +0.01(+0.33%) |
Jul 22, 2008 | 2.776 | 2.828 | 2.773 | 2.828 | 366,491 | +0.00(+0.07%) |
Jul 21, 2008 | 2.843 | 2.848 | 2.805 | 2.826 | 325,451 | -0.00(-0.13%) |
Jul 18, 2008 | 2.824 | 2.830 | 2.790 | 2.830 | 459,633 | +0.00(+0.00%) |
Jul 17, 2008 | 2.787 | 2.833 | 2.763 | 2.830 | 821,865 | +0.04(+1.47%) |
Jul 16, 2008 | 2.707 | 2.789 | 2.673 | 2.789 | 295,814 | +0.05(+1.97%) |
Jul 15, 2008 | 2.723 | 2.761 | 2.709 | 2.735 | 242,080 | -0.08(-2.72%) |
Jul 14, 2008 | 2.854 | 2.854 | 2.804 | 2.811 | 107,178 | -0.00(-0.13%) |
Jul 11, 2008 | 2.839 | 2.845 | 2.807 | 2.815 | 182,894 | -0.07(-2.45%) |
Jul 10, 2008 | 2.882 | 2.885 | 2.844 | 2.885 | 143,105 | +0.04(+1.44%) |
Jul 09, 2008 | 2.858 | 2.865 | 2.841 | 2.844 | 141,278 | +0.02(+0.71%) |
Jul 08, 2008 | 2.846 | 2.846 | 2.783 | 2.825 | 226,153 | -0.01(-0.31%) |
Jul 07, 2008 | 2.828 | 2.863 | 2.828 | 2.833 | 412,931 | -0.03(-1.17%) |
Jul 04, 2008 | 2.923 | 2.923 | 2.867 | 2.867 | 186,949 | +0.00(+0.00%) |
Jul 03, 2008 | 2.923 | 2.923 | 2.867 | 2.867 | 186,949 | -0.07(-2.35%) |
Jul 02, 2008 | 3.001 | 3.005 | 2.932 | 2.936 | 202,780 | -0.06(-1.87%) |
Jul 01, 2008 | 2.964 | 2.997 | 2.954 | 2.992 | 281,982 | -0.05(-1.53%) |
Jun 30, 2008 | 3.044 | 3.068 | 3.032 | 3.038 | 341,196 | -0.02(-0.73%) |
Jun 27, 2008 | 3.090 | 3.096 | 3.053 | 3.060 | 178,209 | -0.01(-0.36%) |
Jun 26, 2008 | 3.079 | 3.088 | 3.064 | 3.072 | 169,179 | -0.06(-1.84%) |
Jun 25, 2008 | 3.079 | 3.131 | 3.079 | 3.129 | 316,512 | +0.04(+1.27%) |
Jun 24, 2008 | 3.062 | 3.096 | 3.038 | 3.090 | 505,272 | -0.03(-0.95%) |
Jun 23, 2008 | 3.152 | 3.152 | 3.101 | 3.120 | 433,043 | +0.00(+0.00%) |
Jun 20, 2008 | 3.150 | 3.152 | 3.114 | 3.120 | 295,498 | -0.05(-1.47%) |
Jun 19, 2008 | 3.161 | 3.176 | 3.152 | 3.167 | 348,362 | -0.01(-0.18%) |
Jun 18, 2008 | 3.170 | 3.181 | 3.161 | 3.172 | 178,499 | -0.03(-0.99%) |
Jun 17, 2008 | 3.228 | 3.228 | 3.202 | 3.204 | 210,999 | +0.04(+1.12%) |
Jun 16, 2008 | 3.150 | 3.168 | 3.135 | 3.168 | 169,502 | +0.02(+0.71%) |
Jun 13, 2008 | 3.140 | 3.150 | 3.122 | 3.146 | 54,013 | +0.02(+0.78%) |
Jun 12, 2008 | 3.113 | 3.146 | 3.109 | 3.122 | 311,629 | -0.01(-0.18%) |
Jun 11, 2008 | 3.155 | 3.155 | 3.120 | 3.127 | 91,691 | -0.04(-1.23%) |
Jun 10, 2008 | 3.174 | 3.196 | 3.146 | 3.167 | 256,955 | -0.05(-1.51%) |
Jun 09, 2008 | 3.241 | 3.258 | 3.202 | 3.215 | 173,004 | -0.01(-0.23%) |
Jun 06, 2008 | 3.239 | 3.243 | 3.221 | 3.222 | 317,189 | -0.04(-1.37%) |
Jun 05, 2008 | 3.219 | 3.267 | 3.219 | 3.267 | 148,922 | +0.07(+2.15%) |
Jun 04, 2008 | 3.200 | 3.213 | 3.198 | 3.198 | 154,407 | +0.00(+0.00%) |
Jun 03, 2008 | 3.241 | 3.245 | 3.196 | 3.198 | 311,361 | -0.01(-0.23%) |
Jun 02, 2008 | 3.209 | 3.211 | 3.200 | 3.206 | 88,882 | -0.03(-0.81%) |
May 30, 2008 | 3.222 | 3.237 | 3.222 | 3.232 | 182,142 | +0.02(+0.52%) |
May 29, 2008 | 3.198 | 3.217 | 3.196 | 3.215 | 111,250 | -0.01(-0.23%) |
May 28, 2008 | 3.222 | 3.226 | 3.209 | 3.222 | 97,229 | +0.01(+0.35%) |
May 27, 2008 | 3.226 | 3.235 | 3.196 | 3.211 | 564,163 | -0.03(-1.03%) |
May 26, 2008 | 3.276 | 3.276 | 3.206 | 3.245 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.276 | 3.276 | 3.206 | 3.245 | 524,390 | -0.03(-1.02%) |
May 22, 2008 | 3.267 | 3.286 | 3.267 | 3.278 | 166,859 | +0.02(+0.63%) |
May 21, 2008 | 3.284 | 3.284 | 3.252 | 3.258 | 300,090 | -0.03(-0.79%) |
May 20, 2008 | 3.301 | 3.304 | 3.271 | 3.284 | 427,848 | -0.03(-0.84%) |
May 19, 2008 | 3.286 | 3.317 | 3.286 | 3.312 | 226,980 | +0.03(+0.85%) |
May 16, 2008 | 3.271 | 3.286 | 3.252 | 3.284 | 163,754 | +0.04(+1.38%) |
May 15, 2008 | 3.224 | 3.243 | 3.193 | 3.239 | 361,012 | +0.04(+1.40%) |
May 14, 2008 | 3.178 | 3.209 | 3.176 | 3.194 | 596,056 | +0.04(+1.12%) |
May 13, 2008 | 3.146 | 3.159 | 3.125 | 3.159 | 115,010 | +0.01(+0.18%) |
May 12, 2008 | 3.150 | 3.161 | 3.129 | 3.154 | 107,575 | +0.03(+0.95%) |
May 09, 2008 | 3.114 | 3.140 | 3.113 | 3.124 | 166,526 | -0.02(-0.77%) |
May 08, 2008 | 3.146 | 3.161 | 3.135 | 3.148 | 103,643 | +0.04(+1.20%) |
May 07, 2008 | 3.133 | 3.133 | 3.107 | 3.111 | 318,408 | -0.03(-0.95%) |
May 06, 2008 | 3.120 | 3.142 | 3.113 | 3.140 | 109,413 | +0.01(+0.48%) |
May 05, 2008 | 3.127 | 3.144 | 3.113 | 3.126 | 174,777 | +0.02(+0.54%) |
May 02, 2008 | 3.127 | 3.137 | 3.107 | 3.109 | 254,242 | -0.02(-0.60%) |