Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2.263 | 2.364 | 2.248 | 2.286 | 19,934 | -0.04(-1.67%) |
Jul 30, 2008 | 2.379 | 2.403 | 2.325 | 2.325 | 18,053 | +0.02(+1.01%) |
Jul 29, 2008 | 2.302 | 2.620 | 2.294 | 2.302 | 20,397 | -0.02(-1.00%) |
Jul 28, 2008 | 2.527 | 2.527 | 2.325 | 2.325 | 57,164 | -0.24(-9.37%) |
Jul 25, 2008 | 2.674 | 2.682 | 2.472 | 2.565 | 13,339 | -0.02(-0.90%) |
Jul 24, 2008 | 2.612 | 2.635 | 2.511 | 2.589 | 91,973 | +0.04(+1.52%) |
Jul 23, 2008 | 2.465 | 2.697 | 2.441 | 2.550 | 68,930 | +0.12(+4.78%) |
Jul 22, 2008 | 2.271 | 2.751 | 2.271 | 2.434 | 56,190 | +0.12(+5.37%) |
Jul 21, 2008 | 2.302 | 2.341 | 2.248 | 2.310 | 41,075 | -0.02(-0.67%) |
Jul 18, 2008 | 2.147 | 2.449 | 2.046 | 2.325 | 231,654 | +0.21(+9.89%) |
Jul 17, 2008 | 2.116 | 2.201 | 2.062 | 2.116 | 64,166 | +0.00(+0.00%) |
Jul 16, 2008 | 1.814 | 2.279 | 1.783 | 2.116 | 744,026 | +0.31(+17.17%) |
Jul 15, 2008 | 1.969 | 2.000 | 1.798 | 1.806 | 137,783 | -0.19(-9.69%) |
Jul 14, 2008 | 2.023 | 2.100 | 1.938 | 2.000 | 50,826 | -0.03(-1.53%) |
Jul 11, 2008 | 2.240 | 2.286 | 1.938 | 2.031 | 89,882 | -0.27(-11.78%) |
Jul 10, 2008 | 2.217 | 2.410 | 2.100 | 2.302 | 39,156 | +0.06(+2.77%) |
Jul 09, 2008 | 2.317 | 2.395 | 2.217 | 2.240 | 93,024 | -0.07(-3.02%) |
Jul 08, 2008 | 2.441 | 2.480 | 2.209 | 2.310 | 146,487 | -0.16(-6.58%) |
Jul 07, 2008 | 2.775 | 2.775 | 2.297 | 2.472 | 236,201 | -0.31(-11.14%) |
Jul 04, 2008 | 3.007 | 3.007 | 2.728 | 2.782 | 45,926 | +0.00(+0.00%) |
Jul 03, 2008 | 3.007 | 3.007 | 2.728 | 2.782 | 45,926 | -0.26(-8.42%) |
Jul 02, 2008 | 2.844 | 3.100 | 2.829 | 3.038 | 104,367 | +0.21(+7.40%) |
Jul 01, 2008 | 3.069 | 3.232 | 2.813 | 2.829 | 184,174 | -0.34(-10.76%) |
Jun 30, 2008 | 3.271 | 3.325 | 3.116 | 3.170 | 34,465 | -0.08(-2.39%) |
Jun 27, 2008 | 3.278 | 3.449 | 3.224 | 3.247 | 1,468,685 | -0.05(-1.41%) |
Jun 26, 2008 | 3.317 | 3.449 | 3.247 | 3.294 | 58,829 | -0.11(-3.19%) |
Jun 25, 2008 | 3.410 | 3.697 | 3.077 | 3.402 | 116,211 | -0.02(-0.45%) |
Jun 24, 2008 | 3.519 | 3.844 | 3.371 | 3.418 | 57,452 | -0.16(-4.55%) |
Jun 23, 2008 | 3.728 | 3.875 | 3.557 | 3.581 | 45,077 | -0.14(-3.75%) |
Jun 20, 2008 | 3.875 | 3.999 | 3.658 | 3.720 | 135,444 | -0.19(-4.76%) |
Jun 19, 2008 | 3.666 | 3.906 | 3.495 | 3.906 | 111,916 | +0.22(+5.88%) |
Jun 18, 2008 | 3.449 | 3.743 | 3.449 | 3.689 | 115,360 | +0.19(+5.54%) |
Jun 17, 2008 | 3.503 | 3.503 | 3.224 | 3.495 | 117,628 | -0.02(-0.44%) |
Jun 16, 2008 | 3.542 | 3.542 | 3.387 | 3.511 | 49,788 | -0.02(-0.66%) |
Jun 13, 2008 | 3.472 | 3.666 | 3.294 | 3.534 | 106,781 | +0.12(+3.40%) |
Jun 12, 2008 | 3.581 | 3.836 | 3.402 | 3.418 | 168,371 | -0.16(-4.34%) |
Jun 11, 2008 | 3.953 | 3.991 | 3.573 | 3.573 | 81,622 | -0.40(-10.14%) |
Jun 10, 2008 | 3.976 | 4.022 | 3.906 | 3.976 | 75,253 | +0.07(+1.79%) |
Jun 09, 2008 | 3.891 | 4.100 | 3.852 | 3.906 | 110,747 | +0.02(+0.40%) |
Jun 06, 2008 | 3.968 | 4.007 | 3.891 | 3.891 | 90,280 | -0.12(-2.90%) |
Jun 05, 2008 | 3.968 | 4.007 | 3.767 | 4.007 | 257,758 | +0.01(+0.19%) |
Jun 04, 2008 | 3.852 | 4.030 | 3.581 | 3.999 | 202,195 | +0.11(+2.79%) |
Jun 03, 2008 | 3.929 | 4.162 | 3.821 | 3.891 | 149,458 | -0.05(-1.18%) |
Jun 02, 2008 | 4.472 | 4.472 | 3.875 | 3.937 | 207,378 | -0.52(-11.65%) |
May 30, 2008 | 4.472 | 4.519 | 4.418 | 4.456 | 100,157 | -0.02(-0.52%) |
May 29, 2008 | 4.580 | 4.635 | 4.410 | 4.480 | 82,514 | -0.14(-3.02%) |
May 28, 2008 | 4.720 | 4.720 | 4.526 | 4.619 | 89,422 | -0.09(-1.81%) |
May 27, 2008 | 4.596 | 4.736 | 4.511 | 4.705 | 72,928 | +0.12(+2.71%) |
May 26, 2008 | 4.565 | 4.790 | 4.294 | 4.580 | 80,060 | +0.00(+0.00%) |
May 23, 2008 | 4.565 | 4.790 | 4.294 | 4.580 | 80,060 | -0.02(-0.51%) |
May 22, 2008 | 4.464 | 4.860 | 4.270 | 4.604 | 95,882 | +0.18(+4.03%) |
May 21, 2008 | 4.456 | 4.456 | 4.270 | 4.425 | 57,409 | +0.00(+0.00%) |
May 20, 2008 | 4.534 | 4.557 | 4.201 | 4.425 | 121,424 | -0.15(-3.22%) |
May 19, 2008 | 4.534 | 4.627 | 4.286 | 4.573 | 213,895 | +0.02(+0.51%) |
May 16, 2008 | 4.565 | 4.627 | 4.069 | 4.550 | 138,573 | +0.02(+0.51%) |
May 15, 2008 | 4.790 | 4.790 | 4.270 | 4.526 | 148,403 | -0.28(-5.81%) |
May 14, 2008 | 5.038 | 5.038 | 4.596 | 4.805 | 150,199 | -0.23(-4.62%) |
May 13, 2008 | 4.937 | 5.038 | 4.790 | 5.038 | 98,046 | +0.12(+2.52%) |
May 12, 2008 | 4.867 | 4.953 | 4.681 | 4.914 | 50,019 | +0.09(+1.77%) |
May 09, 2008 | 4.658 | 4.875 | 4.422 | 4.829 | 71,276 | +0.18(+3.83%) |
May 08, 2008 | 4.627 | 4.759 | 4.472 | 4.650 | 81,691 | +0.02(+0.33%) |
May 07, 2008 | 4.650 | 4.663 | 3.984 | 4.635 | 194,413 | +0.15(+3.28%) |
May 06, 2008 | 4.255 | 4.883 | 4.162 | 4.487 | 214,904 | +0.24(+5.66%) |
May 05, 2008 | 4.270 | 4.340 | 4.115 | 4.247 | 87,622 | +0.02(+0.37%) |
May 02, 2008 | 4.294 | 4.356 | 4.232 | 4.232 | 73,019 | +0.02(+0.37%) |