Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2.950 | 3.050 | 2.900 | 2.930 | 2,088,094 | -0.10(-3.30%) |
Jul 30, 2008 | 3.040 | 3.070 | 2.960 | 3.030 | 680,321 | +0.01(+0.33%) |
Jul 29, 2008 | 3.020 | 3.090 | 2.820 | 3.020 | 654,928 | +0.15(+5.23%) |
Jul 28, 2008 | 2.930 | 2.950 | 2.860 | 2.870 | 264,691 | -0.06(-2.05%) |
Jul 25, 2008 | 2.940 | 2.990 | 2.885 | 2.930 | 859,105 | +0.02(+0.69%) |
Jul 24, 2008 | 2.930 | 2.940 | 2.880 | 2.910 | 391,211 | +0.00(+0.00%) |
Jul 23, 2008 | 2.900 | 2.950 | 2.860 | 2.910 | 365,153 | +0.01(+0.34%) |
Jul 22, 2008 | 2.980 | 2.980 | 2.820 | 2.900 | 611,353 | +0.08(+2.84%) |
Jul 21, 2008 | 2.830 | 2.840 | 2.780 | 2.820 | 199,479 | -0.01(-0.35%) |
Jul 18, 2008 | 2.840 | 2.840 | 2.800 | 2.830 | 513,990 | +0.00(+0.00%) |
Jul 17, 2008 | 2.830 | 2.850 | 2.750 | 2.830 | 537,717 | +0.02(+0.71%) |
Jul 16, 2008 | 2.760 | 2.810 | 2.680 | 2.810 | 677,909 | +0.07(+2.55%) |
Jul 15, 2008 | 2.720 | 2.790 | 2.650 | 2.740 | 568,609 | -0.02(-0.72%) |
Jul 14, 2008 | 2.800 | 2.840 | 2.670 | 2.760 | 724,275 | -0.02(-0.72%) |
Jul 11, 2008 | 2.670 | 2.790 | 2.670 | 2.780 | 1,109,536 | +0.08(+2.96%) |
Jul 10, 2008 | 2.700 | 2.780 | 2.670 | 2.700 | 1,137,717 | -0.01(-0.37%) |
Jul 09, 2008 | 2.790 | 2.800 | 2.700 | 2.710 | 576,328 | -0.07(-2.52%) |
Jul 08, 2008 | 2.780 | 2.785 | 2.720 | 2.780 | 646,242 | +0.01(+0.36%) |
Jul 07, 2008 | 2.860 | 2.880 | 2.750 | 2.770 | 593,005 | -0.07(-2.46%) |
Jul 04, 2008 | 2.740 | 2.860 | 2.690 | 2.840 | 490,661 | +0.00(+0.00%) |
Jul 03, 2008 | 2.740 | 2.860 | 2.690 | 2.840 | 490,661 | +0.10(+3.65%) |
Jul 02, 2008 | 2.800 | 2.840 | 2.500 | 2.740 | 2,905,852 | -0.06(-2.14%) |
Jul 01, 2008 | 2.800 | 2.880 | 2.720 | 2.800 | 1,055,357 | -0.04(-1.41%) |
Jun 30, 2008 | 2.920 | 3.000 | 2.840 | 2.840 | 1,488,800 | -0.10(-3.40%) |
Jun 27, 2008 | 2.990 | 3.020 | 2.920 | 2.940 | 1,766,663 | -0.09(-2.97%) |
Jun 26, 2008 | 3.120 | 3.120 | 2.970 | 3.030 | 709,921 | -0.12(-3.81%) |
Jun 25, 2008 | 3.080 | 3.170 | 3.070 | 3.150 | 719,276 | +0.07(+2.27%) |
Jun 24, 2008 | 3.160 | 3.200 | 3.080 | 3.080 | 787,526 | -0.07(-2.22%) |
Jun 23, 2008 | 3.220 | 3.240 | 3.120 | 3.150 | 478,389 | -0.04(-1.25%) |
Jun 20, 2008 | 3.180 | 3.220 | 3.070 | 3.190 | 1,309,620 | +0.00(+0.00%) |
Jun 19, 2008 | 3.170 | 3.260 | 3.140 | 3.190 | 759,966 | +0.02(+0.63%) |
Jun 18, 2008 | 3.180 | 3.230 | 3.140 | 3.170 | 518,591 | -0.01(-0.31%) |
Jun 17, 2008 | 3.280 | 3.300 | 3.180 | 3.180 | 782,772 | -0.12(-3.64%) |
Jun 16, 2008 | 3.300 | 3.310 | 3.220 | 3.300 | 605,148 | -0.02(-0.60%) |
Jun 13, 2008 | 3.230 | 3.330 | 3.170 | 3.320 | 745,065 | +0.12(+3.75%) |
Jun 12, 2008 | 3.210 | 3.270 | 3.160 | 3.200 | 1,010,903 | +0.00(+0.00%) |
Jun 11, 2008 | 3.280 | 3.300 | 3.180 | 3.200 | 851,042 | -0.10(-3.03%) |
Jun 10, 2008 | 3.310 | 3.320 | 3.200 | 3.300 | 837,852 | +0.02(+0.61%) |
Jun 09, 2008 | 3.200 | 3.310 | 3.130 | 3.280 | 1,372,047 | +0.09(+2.82%) |
Jun 06, 2008 | 3.180 | 3.210 | 3.130 | 3.190 | 833,879 | -0.03(-0.93%) |
Jun 05, 2008 | 3.140 | 3.240 | 3.140 | 3.220 | 603,358 | +0.08(+2.55%) |
Jun 04, 2008 | 3.180 | 3.260 | 3.140 | 3.140 | 580,704 | -0.04(-1.26%) |
Jun 03, 2008 | 3.260 | 3.300 | 3.165 | 3.180 | 1,128,255 | -0.05(-1.55%) |
Jun 02, 2008 | 3.350 | 3.350 | 3.180 | 3.230 | 1,090,587 | -0.02(-0.62%) |
May 30, 2008 | 3.270 | 3.280 | 3.130 | 3.250 | 1,093,404 | -0.01(-0.31%) |
May 29, 2008 | 3.260 | 3.310 | 3.250 | 3.260 | 517,253 | +0.00(+0.00%) |
May 28, 2008 | 3.350 | 3.350 | 3.240 | 3.260 | 672,152 | -0.08(-2.40%) |
May 27, 2008 | 3.320 | 3.410 | 3.270 | 3.340 | 802,078 | +0.01(+0.30%) |
May 26, 2008 | 3.380 | 3.380 | 3.250 | 3.330 | 2,300,976 | +0.00(+0.00%) |
May 23, 2008 | 3.380 | 3.380 | 3.250 | 3.330 | 2,300,976 | -0.08(-2.35%) |
May 22, 2008 | 3.360 | 3.420 | 3.300 | 3.410 | 1,256,682 | +0.06(+1.79%) |
May 21, 2008 | 3.360 | 3.390 | 3.310 | 3.350 | 2,056,800 | +0.00(+0.00%) |
May 20, 2008 | 3.240 | 3.360 | 3.210 | 3.350 | 4,437,418 | +0.09(+2.76%) |
May 19, 2008 | 3.570 | 3.570 | 3.180 | 3.260 | 3,649,352 | -0.31(-8.68%) |
May 16, 2008 | 3.310 | 3.600 | 3.290 | 3.570 | 4,278,578 | +0.32(+9.85%) |
May 15, 2008 | 3.120 | 3.270 | 3.100 | 3.250 | 2,878,986 | +0.18(+5.86%) |
May 14, 2008 | 3.250 | 3.250 | 3.070 | 3.070 | 1,229,841 | -0.10(-3.15%) |
May 13, 2008 | 3.110 | 3.180 | 3.100 | 3.170 | 797,159 | +0.06(+1.93%) |
May 12, 2008 | 3.060 | 3.130 | 3.010 | 3.110 | 628,129 | +0.06(+1.97%) |
May 09, 2008 | 3.010 | 3.080 | 2.980 | 3.050 | 473,713 | -0.01(-0.33%) |
May 08, 2008 | 3.060 | 3.090 | 3.010 | 3.060 | 542,037 | +0.01(+0.33%) |
May 07, 2008 | 3.060 | 3.120 | 3.030 | 3.050 | 707,012 | -0.03(-0.97%) |
May 06, 2008 | 3.100 | 3.130 | 3.040 | 3.080 | 918,849 | -0.03(-0.96%) |
May 05, 2008 | 3.120 | 3.140 | 3.030 | 3.110 | 1,289,982 | -0.03(-0.96%) |
May 02, 2008 | 3.110 | 3.170 | 3.080 | 3.140 | 1,944,935 | +0.05(+1.62%) |