Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2.274 | 2.375 | 2.259 | 2.297 | 19,838 | -0.04(-1.67%) |
Jul 30, 2008 | 2.391 | 2.414 | 2.336 | 2.336 | 17,966 | +0.02(+1.01%) |
Jul 29, 2008 | 2.313 | 2.632 | 2.305 | 2.313 | 20,299 | -0.02(-1.00%) |
Jul 28, 2008 | 2.539 | 2.539 | 2.336 | 2.336 | 56,888 | -0.24(-9.37%) |
Jul 25, 2008 | 2.687 | 2.695 | 2.484 | 2.578 | 13,275 | -0.02(-0.90%) |
Jul 24, 2008 | 2.625 | 2.648 | 2.523 | 2.601 | 91,529 | +0.04(+1.52%) |
Jul 23, 2008 | 2.477 | 2.710 | 2.453 | 2.562 | 68,597 | +0.12(+4.78%) |
Jul 22, 2008 | 2.282 | 2.765 | 2.282 | 2.445 | 55,919 | +0.12(+5.37%) |
Jul 21, 2008 | 2.313 | 2.352 | 2.259 | 2.321 | 40,876 | -0.02(-0.67%) |
Jul 18, 2008 | 2.157 | 2.461 | 2.056 | 2.336 | 230,536 | +0.21(+9.89%) |
Jul 17, 2008 | 2.126 | 2.212 | 2.072 | 2.126 | 63,857 | +0.00(+0.00%) |
Jul 16, 2008 | 1.822 | 2.290 | 1.791 | 2.126 | 740,434 | +0.31(+17.17%) |
Jul 15, 2008 | 1.978 | 2.009 | 1.807 | 1.815 | 137,118 | -0.19(-9.69%) |
Jul 14, 2008 | 2.033 | 2.111 | 1.947 | 2.009 | 50,581 | -0.03(-1.53%) |
Jul 11, 2008 | 2.251 | 2.297 | 1.947 | 2.040 | 89,448 | -0.27(-11.78%) |
Jul 10, 2008 | 2.227 | 2.422 | 2.111 | 2.313 | 38,967 | +0.06(+2.77%) |
Jul 09, 2008 | 2.329 | 2.406 | 2.227 | 2.251 | 92,575 | -0.07(-3.02%) |
Jul 08, 2008 | 2.453 | 2.492 | 2.220 | 2.321 | 145,780 | -0.16(-6.58%) |
Jul 07, 2008 | 2.788 | 2.788 | 2.308 | 2.484 | 235,060 | -0.31(-11.14%) |
Jul 04, 2008 | 3.022 | 3.022 | 2.741 | 2.796 | 45,704 | +0.00(+0.00%) |
Jul 03, 2008 | 3.022 | 3.022 | 2.741 | 2.796 | 45,704 | -0.26(-8.42%) |
Jul 02, 2008 | 2.858 | 3.115 | 2.843 | 3.053 | 103,863 | +0.21(+7.40%) |
Jul 01, 2008 | 3.084 | 3.248 | 2.827 | 2.843 | 183,285 | -0.34(-10.76%) |
Jun 30, 2008 | 3.286 | 3.341 | 3.131 | 3.185 | 34,298 | -0.08(-2.39%) |
Jun 27, 2008 | 3.294 | 3.466 | 3.240 | 3.263 | 1,461,594 | -0.05(-1.41%) |
Jun 26, 2008 | 3.333 | 3.466 | 3.263 | 3.310 | 58,545 | -0.11(-3.19%) |
Jun 25, 2008 | 3.427 | 3.715 | 3.092 | 3.419 | 115,650 | -0.02(-0.45%) |
Jun 24, 2008 | 3.536 | 3.863 | 3.388 | 3.435 | 57,174 | -0.16(-4.55%) |
Jun 23, 2008 | 3.746 | 3.894 | 3.575 | 3.598 | 44,859 | -0.14(-3.75%) |
Jun 20, 2008 | 3.894 | 4.019 | 3.676 | 3.738 | 134,790 | -0.19(-4.76%) |
Jun 19, 2008 | 3.684 | 3.925 | 3.512 | 3.925 | 111,376 | +0.22(+5.88%) |
Jun 18, 2008 | 3.466 | 3.762 | 3.466 | 3.707 | 114,803 | +0.19(+5.54%) |
Jun 17, 2008 | 3.520 | 3.520 | 3.240 | 3.512 | 117,060 | -0.02(-0.44%) |
Jun 16, 2008 | 3.559 | 3.559 | 3.403 | 3.528 | 49,547 | -0.02(-0.66%) |
Jun 13, 2008 | 3.489 | 3.684 | 3.310 | 3.551 | 106,265 | +0.12(+3.40%) |
Jun 12, 2008 | 3.598 | 3.855 | 3.419 | 3.435 | 167,558 | -0.16(-4.34%) |
Jun 11, 2008 | 3.972 | 4.011 | 3.590 | 3.590 | 81,228 | -0.40(-10.14%) |
Jun 10, 2008 | 3.995 | 4.042 | 3.925 | 3.995 | 74,890 | +0.07(+1.79%) |
Jun 09, 2008 | 3.910 | 4.120 | 3.871 | 3.925 | 110,212 | +0.02(+0.40%) |
Jun 06, 2008 | 3.987 | 4.026 | 3.910 | 3.910 | 89,844 | -0.12(-2.90%) |
Jun 05, 2008 | 3.987 | 4.026 | 3.785 | 4.026 | 256,514 | +0.01(+0.19%) |
Jun 04, 2008 | 3.871 | 4.050 | 3.598 | 4.019 | 201,219 | +0.11(+2.79%) |
Jun 03, 2008 | 3.949 | 4.182 | 3.840 | 3.910 | 148,737 | -0.05(-1.18%) |
Jun 02, 2008 | 4.494 | 4.494 | 3.894 | 3.956 | 206,377 | -0.52(-11.65%) |
May 30, 2008 | 4.494 | 4.540 | 4.439 | 4.478 | 99,673 | -0.02(-0.52%) |
May 29, 2008 | 4.603 | 4.657 | 4.431 | 4.501 | 82,115 | -0.14(-3.02%) |
May 28, 2008 | 4.743 | 4.743 | 4.548 | 4.642 | 88,990 | -0.09(-1.81%) |
May 27, 2008 | 4.618 | 4.758 | 4.533 | 4.727 | 72,576 | +0.12(+2.71%) |
May 26, 2008 | 4.587 | 4.813 | 4.314 | 4.603 | 79,673 | +0.00(+0.00%) |
May 23, 2008 | 4.587 | 4.813 | 4.314 | 4.603 | 79,673 | -0.02(-0.51%) |
May 22, 2008 | 4.486 | 4.883 | 4.291 | 4.626 | 95,419 | +0.18(+4.03%) |
May 21, 2008 | 4.478 | 4.478 | 4.291 | 4.447 | 57,132 | +0.00(+0.00%) |
May 20, 2008 | 4.556 | 4.579 | 4.221 | 4.447 | 120,838 | -0.15(-3.22%) |
May 19, 2008 | 4.556 | 4.649 | 4.307 | 4.595 | 212,862 | +0.02(+0.51%) |
May 16, 2008 | 4.587 | 4.649 | 4.089 | 4.572 | 137,904 | +0.02(+0.51%) |
May 15, 2008 | 4.813 | 4.813 | 4.291 | 4.548 | 147,687 | -0.28(-5.81%) |
May 14, 2008 | 5.062 | 5.062 | 4.618 | 4.829 | 149,474 | -0.23(-4.62%) |
May 13, 2008 | 4.961 | 5.062 | 4.813 | 5.062 | 97,572 | +0.12(+2.52%) |
May 12, 2008 | 4.891 | 4.977 | 4.704 | 4.938 | 49,777 | +0.09(+1.77%) |
May 09, 2008 | 4.681 | 4.899 | 4.443 | 4.852 | 70,931 | +0.18(+3.83%) |
May 08, 2008 | 4.649 | 4.782 | 4.494 | 4.673 | 81,296 | +0.02(+0.33%) |
May 07, 2008 | 4.673 | 4.685 | 4.003 | 4.657 | 193,475 | +0.15(+3.28%) |
May 06, 2008 | 4.276 | 4.906 | 4.182 | 4.509 | 213,866 | +0.24(+5.66%) |
May 05, 2008 | 4.291 | 4.361 | 4.135 | 4.268 | 87,199 | +0.02(+0.37%) |
May 02, 2008 | 4.315 | 4.377 | 4.252 | 4.252 | 72,666 | +0.02(+0.37%) |