Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.360 | 3.380 | 3.250 | 3.320 | 136,921 | +0.12(+3.75%) |
Jul 30, 2008 | 3.170 | 3.330 | 3.120 | 3.200 | 106,964 | +0.10(+3.23%) |
Jul 29, 2008 | 3.100 | 3.460 | 3.060 | 3.100 | 316,475 | -0.05(-1.59%) |
Jul 28, 2008 | 2.830 | 3.240 | 2.680 | 3.150 | 685,899 | +0.53(+20.23%) |
Jul 25, 2008 | 2.630 | 2.700 | 2.610 | 2.620 | 25,648 | -0.04(-1.50%) |
Jul 24, 2008 | 2.750 | 2.772 | 2.640 | 2.660 | 42,653 | -0.09(-3.27%) |
Jul 23, 2008 | 2.710 | 2.760 | 2.680 | 2.750 | 50,915 | +0.06(+2.27%) |
Jul 22, 2008 | 2.750 | 2.790 | 2.650 | 2.689 | 28,809 | -0.05(-1.86%) |
Jul 21, 2008 | 2.690 | 2.810 | 2.690 | 2.740 | 65,102 | +0.11(+4.18%) |
Jul 18, 2008 | 2.690 | 2.800 | 2.620 | 2.630 | 72,789 | -0.12(-4.36%) |
Jul 17, 2008 | 2.700 | 2.770 | 2.630 | 2.750 | 118,746 | +0.08(+3.00%) |
Jul 16, 2008 | 2.690 | 2.720 | 2.580 | 2.670 | 104,190 | +0.05(+1.91%) |
Jul 15, 2008 | 2.690 | 2.690 | 2.600 | 2.620 | 47,642 | +0.00(+0.00%) |
Jul 14, 2008 | 2.680 | 2.740 | 2.550 | 2.620 | 53,178 | -0.07(-2.60%) |
Jul 11, 2008 | 2.650 | 2.750 | 2.570 | 2.690 | 130,854 | +0.00(+0.00%) |
Jul 10, 2008 | 2.740 | 2.790 | 2.650 | 2.690 | 73,942 | +0.01(+0.37%) |
Jul 09, 2008 | 2.700 | 2.830 | 2.660 | 2.680 | 80,930 | -0.02(-0.74%) |
Jul 08, 2008 | 2.560 | 2.750 | 2.560 | 2.700 | 73,291 | +0.11(+4.25%) |
Jul 07, 2008 | 2.750 | 2.750 | 2.580 | 2.590 | 80,620 | -0.13(-4.78%) |
Jul 04, 2008 | 2.740 | 2.740 | 2.680 | 2.720 | 26,922 | +0.00(+0.00%) |
Jul 03, 2008 | 2.740 | 2.740 | 2.680 | 2.720 | 26,922 | -0.02(-0.73%) |
Jul 02, 2008 | 2.680 | 2.850 | 2.610 | 2.740 | 80,900 | +0.16(+6.20%) |
Jul 01, 2008 | 2.750 | 2.810 | 2.580 | 2.580 | 102,884 | -0.22(-7.86%) |
Jun 30, 2008 | 2.790 | 2.830 | 2.760 | 2.800 | 56,547 | +0.04(+1.45%) |
Jun 27, 2008 | 2.770 | 2.800 | 2.750 | 2.760 | 96,830 | -0.03(-1.08%) |
Jun 26, 2008 | 2.800 | 2.800 | 2.740 | 2.790 | 42,965 | +0.02(+0.72%) |
Jun 25, 2008 | 2.780 | 2.950 | 2.750 | 2.770 | 60,211 | -0.04(-1.42%) |
Jun 24, 2008 | 2.940 | 2.940 | 2.730 | 2.810 | 68,801 | -0.10(-3.44%) |
Jun 23, 2008 | 2.790 | 3.000 | 2.730 | 2.910 | 108,000 | +0.10(+3.56%) |
Jun 20, 2008 | 2.880 | 2.880 | 2.700 | 2.810 | 91,138 | -0.11(-3.77%) |
Jun 19, 2008 | 2.670 | 2.940 | 2.670 | 2.920 | 62,811 | +0.26(+9.78%) |
Jun 18, 2008 | 2.910 | 2.910 | 2.660 | 2.660 | 98,508 | -0.19(-6.67%) |
Jun 17, 2008 | 2.970 | 2.970 | 2.850 | 2.850 | 41,851 | -0.09(-3.06%) |
Jun 16, 2008 | 2.798 | 2.960 | 2.780 | 2.940 | 55,096 | +0.07(+2.44%) |
Jun 13, 2008 | 2.920 | 2.940 | 2.850 | 2.870 | 19,607 | -0.04(-1.37%) |
Jun 12, 2008 | 2.810 | 2.930 | 2.810 | 2.910 | 117,273 | +0.09(+3.19%) |
Jun 11, 2008 | 2.600 | 2.860 | 2.600 | 2.820 | 136,392 | +0.19(+7.22%) |
Jun 10, 2008 | 2.640 | 2.750 | 2.580 | 2.630 | 117,513 | -0.11(-4.01%) |
Jun 09, 2008 | 2.810 | 2.920 | 2.700 | 2.740 | 161,862 | -0.09(-3.18%) |
Jun 06, 2008 | 2.870 | 2.880 | 2.780 | 2.830 | 72,659 | -0.08(-2.75%) |
Jun 05, 2008 | 2.860 | 3.030 | 2.842 | 2.910 | 118,613 | +0.03(+1.04%) |
Jun 04, 2008 | 2.890 | 2.962 | 2.810 | 2.880 | 231,169 | -0.05(-1.71%) |
Jun 03, 2008 | 2.890 | 3.090 | 2.810 | 2.930 | 237,867 | +0.02(+0.69%) |
Jun 02, 2008 | 2.910 | 2.960 | 2.810 | 2.910 | 117,500 | -0.03(-1.02%) |
May 30, 2008 | 3.000 | 3.000 | 2.880 | 2.940 | 105,983 | -0.07(-2.33%) |
May 29, 2008 | 2.770 | 3.040 | 2.770 | 3.010 | 119,071 | +0.24(+8.66%) |
May 28, 2008 | 2.960 | 2.980 | 2.760 | 2.770 | 157,983 | -0.21(-7.05%) |
May 27, 2008 | 2.980 | 3.040 | 2.850 | 2.980 | 58,578 | -0.02(-0.67%) |
May 26, 2008 | 3.060 | 3.060 | 2.900 | 3.000 | 40,035 | +0.00(+0.00%) |
May 23, 2008 | 3.060 | 3.060 | 2.900 | 3.000 | 40,035 | -0.05(-1.64%) |
May 22, 2008 | 3.100 | 3.130 | 2.960 | 3.050 | 74,436 | -0.07(-2.24%) |
May 21, 2008 | 3.070 | 3.170 | 3.020 | 3.120 | 107,078 | -0.02(-0.64%) |
May 20, 2008 | 3.060 | 3.180 | 2.970 | 3.140 | 90,499 | +0.03(+0.96%) |
May 19, 2008 | 3.060 | 3.220 | 2.900 | 3.110 | 125,147 | +0.06(+1.97%) |
May 16, 2008 | 3.090 | 3.190 | 2.910 | 3.050 | 124,301 | -0.05(-1.61%) |
May 15, 2008 | 2.850 | 3.180 | 2.830 | 3.100 | 153,523 | +0.22(+7.64%) |
May 14, 2008 | 3.030 | 3.060 | 2.800 | 2.880 | 205,441 | -0.17(-5.57%) |
May 13, 2008 | 2.940 | 3.050 | 2.830 | 3.050 | 86,280 | +0.11(+3.74%) |
May 12, 2008 | 2.700 | 3.080 | 2.700 | 2.940 | 101,765 | +0.24(+8.89%) |
May 09, 2008 | 2.940 | 2.940 | 2.680 | 2.700 | 285,990 | -0.23(-7.85%) |
May 08, 2008 | 3.100 | 3.200 | 2.750 | 2.930 | 1,640,141 | -0.22(-6.98%) |
May 07, 2008 | 3.170 | 3.220 | 3.100 | 3.150 | 83,318 | -0.06(-1.87%) |
May 06, 2008 | 3.430 | 3.470 | 3.100 | 3.210 | 189,368 | -0.20(-5.87%) |
May 05, 2008 | 3.560 | 3.580 | 3.310 | 3.410 | 100,073 | -0.12(-3.40%) |
May 02, 2008 | 3.700 | 3.700 | 3.500 | 3.530 | 80,009 | -0.17(-4.59%) |