Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2.510 | 2.510 | 2.380 | 2.420 | 1,554,639 | -0.02(-0.82%) |
Jul 30, 2008 | 2.470 | 2.600 | 2.400 | 2.440 | 1,997,773 | -0.01(-0.41%) |
Jul 29, 2008 | 2.450 | 2.490 | 2.350 | 2.450 | 1,598,783 | +0.08(+3.38%) |
Jul 28, 2008 | 2.530 | 2.540 | 2.250 | 2.370 | 4,322,352 | -0.13(-5.20%) |
Jul 25, 2008 | 2.510 | 2.550 | 2.370 | 2.500 | 4,286,343 | -0.29(-10.39%) |
Jul 24, 2008 | 2.840 | 2.850 | 2.770 | 2.790 | 1,901,272 | +0.00(+0.00%) |
Jul 23, 2008 | 2.710 | 2.820 | 2.660 | 2.790 | 2,609,309 | +0.07(+2.57%) |
Jul 22, 2008 | 2.730 | 2.750 | 2.690 | 2.720 | 2,279,174 | -0.01(-0.37%) |
Jul 21, 2008 | 2.660 | 2.770 | 2.640 | 2.730 | 1,668,121 | +0.07(+2.63%) |
Jul 18, 2008 | 2.690 | 2.720 | 2.620 | 2.660 | 995,770 | -0.02(-0.75%) |
Jul 17, 2008 | 2.670 | 2.750 | 2.610 | 2.680 | 855,457 | +0.03(+1.13%) |
Jul 16, 2008 | 2.600 | 2.690 | 2.570 | 2.650 | 2,610,711 | +0.06(+2.32%) |
Jul 15, 2008 | 2.650 | 2.730 | 2.570 | 2.590 | 2,513,451 | -0.10(-3.72%) |
Jul 14, 2008 | 2.730 | 2.770 | 2.670 | 2.690 | 1,336,267 | -0.01(-0.37%) |
Jul 11, 2008 | 2.690 | 2.730 | 2.660 | 2.700 | 1,056,486 | -0.02(-0.74%) |
Jul 10, 2008 | 2.680 | 2.760 | 2.650 | 2.720 | 1,606,761 | +0.03(+1.12%) |
Jul 09, 2008 | 2.700 | 2.760 | 2.660 | 2.690 | 1,732,732 | -0.03(-1.10%) |
Jul 08, 2008 | 2.790 | 2.830 | 2.670 | 2.720 | 1,531,869 | -0.06(-2.16%) |
Jul 07, 2008 | 2.830 | 2.920 | 2.730 | 2.780 | 1,221,492 | -0.04(-1.42%) |
Jul 04, 2008 | 2.880 | 2.900 | 2.790 | 2.820 | 907,138 | +0.00(+0.00%) |
Jul 03, 2008 | 2.880 | 2.900 | 2.790 | 2.820 | 907,138 | -0.08(-2.76%) |
Jul 02, 2008 | 2.850 | 2.960 | 2.830 | 2.900 | 1,200,104 | +0.05(+1.75%) |
Jul 01, 2008 | 3.090 | 3.090 | 2.820 | 2.850 | 4,784,922 | -0.28(-8.95%) |
Jun 30, 2008 | 3.345 | 3.350 | 3.040 | 3.130 | 3,390,965 | -0.14(-4.28%) |
Jun 27, 2008 | 3.420 | 3.450 | 2.950 | 3.270 | 4,666,378 | -0.16(-4.66%) |
Jun 26, 2008 | 3.470 | 3.470 | 3.370 | 3.430 | 939,310 | -0.08(-2.28%) |
Jun 25, 2008 | 3.480 | 3.650 | 3.480 | 3.510 | 765,206 | +0.03(+0.86%) |
Jun 24, 2008 | 3.570 | 3.570 | 3.365 | 3.480 | 1,523,404 | -0.13(-3.60%) |
Jun 23, 2008 | 3.750 | 3.780 | 3.560 | 3.610 | 971,937 | -0.11(-2.96%) |
Jun 20, 2008 | 3.750 | 3.770 | 3.620 | 3.720 | 1,309,491 | -0.06(-1.59%) |
Jun 19, 2008 | 3.790 | 3.810 | 3.660 | 3.780 | 1,012,250 | -0.01(-0.26%) |
Jun 18, 2008 | 3.780 | 3.850 | 3.650 | 3.790 | 926,918 | -0.02(-0.52%) |
Jun 17, 2008 | 3.840 | 3.870 | 3.740 | 3.810 | 1,085,768 | +0.01(+0.26%) |
Jun 16, 2008 | 3.890 | 3.950 | 3.790 | 3.800 | 1,309,580 | -0.10(-2.56%) |
Jun 13, 2008 | 3.820 | 3.900 | 3.710 | 3.900 | 1,387,654 | +0.21(+5.69%) |
Jun 12, 2008 | 3.720 | 3.810 | 3.630 | 3.690 | 1,283,821 | +0.01(+0.27%) |
Jun 11, 2008 | 3.790 | 3.810 | 3.680 | 3.680 | 961,262 | -0.14(-3.66%) |
Jun 10, 2008 | 3.770 | 3.900 | 3.680 | 3.820 | 2,002,280 | -0.06(-1.55%) |
Jun 09, 2008 | 3.900 | 3.970 | 3.790 | 3.880 | 962,193 | -0.03(-0.77%) |
Jun 06, 2008 | 3.890 | 3.960 | 3.870 | 3.910 | 2,213,069 | +0.00(+0.00%) |
Jun 05, 2008 | 3.820 | 4.000 | 3.800 | 3.910 | 3,119,924 | +0.12(+3.17%) |
Jun 04, 2008 | 3.450 | 3.810 | 3.450 | 3.790 | 4,596,798 | +0.32(+9.22%) |
Jun 03, 2008 | 3.560 | 3.580 | 3.380 | 3.470 | 1,068,558 | -0.08(-2.25%) |
Jun 02, 2008 | 3.540 | 3.580 | 3.440 | 3.550 | 940,420 | -0.01(-0.28%) |
May 30, 2008 | 3.350 | 3.560 | 3.350 | 3.560 | 1,756,694 | +0.21(+6.27%) |
May 29, 2008 | 3.370 | 3.390 | 3.320 | 3.350 | 1,384,795 | -0.02(-0.59%) |
May 28, 2008 | 3.580 | 3.600 | 3.280 | 3.370 | 2,316,536 | -0.21(-5.87%) |
May 27, 2008 | 3.570 | 3.630 | 3.500 | 3.580 | 550,199 | +0.03(+0.85%) |
May 26, 2008 | 3.500 | 3.600 | 3.400 | 3.550 | 657,627 | +0.00(+0.00%) |
May 23, 2008 | 3.500 | 3.600 | 3.400 | 3.550 | 657,627 | +0.02(+0.57%) |
May 22, 2008 | 3.410 | 3.560 | 3.410 | 3.530 | 1,011,708 | +0.00(+0.00%) |
May 21, 2008 | 3.570 | 3.620 | 3.430 | 3.530 | 814,697 | -0.02(-0.56%) |
May 20, 2008 | 3.540 | 3.630 | 3.520 | 3.550 | 708,510 | -0.01(-0.28%) |
May 19, 2008 | 3.640 | 3.700 | 3.540 | 3.560 | 1,179,930 | -0.09(-2.47%) |
May 16, 2008 | 3.670 | 3.670 | 3.540 | 3.650 | 732,963 | +0.00(+0.00%) |
May 15, 2008 | 3.550 | 3.660 | 3.530 | 3.650 | 1,223,498 | +0.10(+2.82%) |
May 14, 2008 | 3.500 | 3.600 | 3.470 | 3.550 | 1,088,871 | +0.05(+1.43%) |
May 13, 2008 | 3.470 | 3.510 | 3.380 | 3.500 | 818,769 | +0.04(+1.16%) |
May 12, 2008 | 3.430 | 3.510 | 3.385 | 3.460 | 860,915 | +0.05(+1.47%) |
May 09, 2008 | 3.370 | 3.470 | 3.370 | 3.410 | 572,810 | -0.01(-0.29%) |
May 08, 2008 | 3.340 | 3.420 | 3.320 | 3.420 | 891,310 | +0.10(+3.01%) |
May 07, 2008 | 3.400 | 3.460 | 3.280 | 3.320 | 1,118,653 | -0.07(-2.06%) |
May 06, 2008 | 3.380 | 3.400 | 3.290 | 3.390 | 1,418,758 | +0.03(+0.89%) |
May 05, 2008 | 3.280 | 3.360 | 3.280 | 3.360 | 731,776 | +0.01(+0.30%) |
May 02, 2008 | 3.390 | 3.390 | 3.230 | 3.350 | 1,828,553 | -0.04(-1.18%) |