Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2.204 | 2.242 | 2.158 | 2.242 | 85,484 | -0.02(-0.77%) |
Jul 30, 2008 | 2.291 | 2.317 | 2.196 | 2.260 | 32,850 | +0.03(+1.30%) |
Jul 29, 2008 | 2.231 | 2.283 | 2.202 | 2.231 | 34,759 | +0.03(+1.18%) |
Jul 28, 2008 | 2.245 | 2.315 | 2.193 | 2.204 | 76,709 | -0.01(-0.65%) |
Jul 25, 2008 | 2.312 | 2.317 | 2.219 | 2.219 | 114,264 | -0.03(-1.16%) |
Jul 24, 2008 | 2.338 | 2.375 | 2.245 | 2.245 | 169,249 | -0.09(-3.97%) |
Jul 23, 2008 | 2.404 | 2.404 | 2.274 | 2.338 | 141,128 | -0.05(-1.97%) |
Jul 22, 2008 | 2.187 | 2.430 | 2.181 | 2.385 | 225,953 | +0.11(+4.87%) |
Jul 21, 2008 | 2.147 | 2.306 | 2.115 | 2.274 | 144,625 | +0.10(+4.39%) |
Jul 18, 2008 | 2.207 | 2.207 | 2.141 | 2.178 | 131,359 | -0.01(-0.66%) |
Jul 17, 2008 | 2.132 | 2.210 | 2.100 | 2.193 | 143,883 | +0.06(+2.99%) |
Jul 16, 2008 | 2.112 | 2.222 | 2.100 | 2.129 | 357,754 | +0.00(+0.00%) |
Jul 15, 2008 | 2.202 | 2.213 | 2.129 | 2.129 | 86,202 | -0.09(-4.17%) |
Jul 14, 2008 | 2.144 | 2.288 | 2.144 | 2.222 | 20,881 | +0.08(+3.51%) |
Jul 11, 2008 | 2.193 | 2.193 | 2.147 | 2.147 | 8,285 | -0.03(-1.20%) |
Jul 10, 2008 | 2.155 | 2.196 | 2.115 | 2.173 | 256,956 | +0.04(+2.04%) |
Jul 09, 2008 | 2.097 | 2.170 | 2.097 | 2.129 | 23,129 | +0.01(+0.55%) |
Jul 08, 2008 | 2.106 | 2.254 | 2.100 | 2.118 | 157,719 | -0.12(-5.43%) |
Jul 07, 2008 | 2.184 | 2.245 | 2.100 | 2.239 | 124,883 | -0.01(-0.26%) |
Jul 04, 2008 | 2.228 | 2.245 | 2.071 | 2.245 | 124,789 | +0.00(+0.00%) |
Jul 03, 2008 | 2.228 | 2.245 | 2.071 | 2.245 | 124,789 | +0.17(+8.39%) |
Jul 02, 2008 | 2.149 | 2.149 | 2.065 | 2.071 | 96,765 | -0.09(-4.16%) |
Jul 01, 2008 | 2.204 | 2.204 | 2.100 | 2.161 | 96,499 | -0.07(-2.99%) |
Jun 30, 2008 | 2.312 | 2.390 | 2.190 | 2.228 | 61,164 | -0.08(-3.52%) |
Jun 27, 2008 | 2.260 | 2.396 | 2.251 | 2.309 | 57,142 | +0.03(+1.40%) |
Jun 26, 2008 | 2.260 | 2.370 | 2.260 | 2.277 | 57,235 | +0.01(+0.26%) |
Jun 25, 2008 | 2.274 | 2.332 | 2.260 | 2.271 | 97,048 | -0.02(-0.89%) |
Jun 24, 2008 | 2.393 | 2.393 | 2.280 | 2.291 | 17,091 | -0.05(-2.09%) |
Jun 23, 2008 | 2.335 | 2.346 | 2.306 | 2.340 | 44,141 | -0.01(-0.38%) |
Jun 20, 2008 | 2.364 | 2.428 | 2.341 | 2.349 | 66,998 | +0.03(+1.25%) |
Jun 19, 2008 | 2.320 | 2.428 | 2.320 | 2.320 | 46,227 | -0.06(-2.67%) |
Jun 18, 2008 | 2.344 | 2.459 | 2.319 | 2.384 | 35,504 | +0.05(+2.23%) |
Jun 17, 2008 | 2.361 | 2.361 | 2.332 | 2.332 | 8,412 | -0.02(-0.74%) |
Jun 16, 2008 | 2.349 | 2.349 | 2.349 | 2.349 | 690 | +0.00(+0.00%) |
Jun 13, 2008 | 2.349 | 2.627 | 2.317 | 2.349 | 38,256 | +0.03(+1.38%) |
Jun 12, 2008 | 2.317 | 2.370 | 2.317 | 2.317 | 12,914 | +0.00(+0.00%) |
Jun 11, 2008 | 2.390 | 2.390 | 2.315 | 2.317 | 28,925 | -0.07(-2.91%) |
Jun 10, 2008 | 2.344 | 2.491 | 2.260 | 2.387 | 132,032 | -0.06(-2.49%) |
Jun 09, 2008 | 2.468 | 2.523 | 2.448 | 2.448 | 52,986 | -0.02(-0.82%) |
Jun 06, 2008 | 2.468 | 2.516 | 2.468 | 2.468 | 27,382 | -0.01(-0.47%) |
Jun 05, 2008 | 2.564 | 2.564 | 2.468 | 2.480 | 7,767 | -0.03(-1.15%) |
Jun 04, 2008 | 2.471 | 2.557 | 2.468 | 2.509 | 11,429 | -0.03(-1.03%) |
Jun 03, 2008 | 2.567 | 2.567 | 2.479 | 2.535 | 20,988 | +0.02(+0.75%) |
Jun 02, 2008 | 2.468 | 2.516 | 2.462 | 2.516 | 76,332 | -0.02(-0.63%) |
May 30, 2008 | 2.578 | 2.578 | 2.497 | 2.532 | 31,693 | -0.01(-0.46%) |
May 29, 2008 | 2.555 | 2.578 | 2.494 | 2.543 | 28,414 | -0.04(-1.53%) |
May 28, 2008 | 2.607 | 2.607 | 2.580 | 2.583 | 16,877 | +0.00(+0.07%) |
May 27, 2008 | 2.598 | 2.598 | 2.561 | 2.581 | 19,400 | +0.03(+1.02%) |
May 26, 2008 | 2.590 | 2.590 | 2.555 | 2.555 | 14,015 | +0.00(+0.00%) |
May 23, 2008 | 2.590 | 2.590 | 2.555 | 2.555 | 14,015 | -0.01(-0.34%) |
May 22, 2008 | 2.562 | 2.587 | 2.549 | 2.564 | 24,009 | +0.01(+0.34%) |
May 21, 2008 | 2.561 | 2.598 | 2.546 | 2.555 | 99,251 | +0.01(+0.34%) |
May 20, 2008 | 2.491 | 2.564 | 2.491 | 2.546 | 24,979 | +0.07(+2.93%) |
May 19, 2008 | 2.561 | 2.590 | 2.468 | 2.474 | 49,748 | -0.12(-4.47%) |
May 16, 2008 | 2.578 | 2.590 | 2.555 | 2.590 | 5,499 | +0.00(+0.15%) |
May 15, 2008 | 2.598 | 2.659 | 2.586 | 2.586 | 29,839 | -0.01(-0.26%) |
May 14, 2008 | 2.653 | 2.653 | 2.575 | 2.593 | 79,253 | -0.03(-1.11%) |
May 13, 2008 | 2.532 | 2.622 | 2.532 | 2.622 | 61,751 | +0.09(+3.43%) |
May 12, 2008 | 2.587 | 2.593 | 2.526 | 2.535 | 28,521 | -0.04(-1.57%) |
May 09, 2008 | 2.491 | 2.624 | 2.448 | 2.575 | 90,244 | +0.10(+3.85%) |
May 08, 2008 | 2.488 | 2.520 | 2.471 | 2.480 | 31,721 | -0.01(-0.58%) |
May 07, 2008 | 2.578 | 2.578 | 2.494 | 2.494 | 72,390 | -0.06(-2.49%) |
May 06, 2008 | 2.575 | 2.575 | 2.543 | 2.558 | 15,023 | -0.02(-0.81%) |
May 05, 2008 | 2.558 | 2.616 | 2.555 | 2.579 | 73,819 | +0.02(+0.59%) |
May 02, 2008 | 2.480 | 2.604 | 2.477 | 2.564 | 60,180 | +0.08(+3.39%) |