Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2.264 | 2.365 | 2.248 | 2.287 | 19,928 | -0.04(-1.67%) |
Jul 30, 2008 | 2.380 | 2.403 | 2.326 | 2.326 | 18,047 | +0.02(+1.01%) |
Jul 29, 2008 | 2.303 | 2.620 | 2.295 | 2.303 | 20,391 | -0.02(-1.00%) |
Jul 28, 2008 | 2.527 | 2.527 | 2.326 | 2.326 | 57,147 | -0.24(-9.37%) |
Jul 25, 2008 | 2.675 | 2.682 | 2.473 | 2.566 | 13,335 | -0.02(-0.90%) |
Jul 24, 2008 | 2.613 | 2.636 | 2.512 | 2.589 | 91,944 | +0.04(+1.52%) |
Jul 23, 2008 | 2.465 | 2.698 | 2.442 | 2.551 | 68,909 | +0.12(+4.78%) |
Jul 22, 2008 | 2.272 | 2.752 | 2.272 | 2.434 | 56,173 | +0.12(+5.37%) |
Jul 21, 2008 | 2.303 | 2.341 | 2.248 | 2.310 | 41,062 | -0.02(-0.67%) |
Jul 18, 2008 | 2.148 | 2.450 | 2.047 | 2.326 | 231,583 | +0.21(+9.89%) |
Jul 17, 2008 | 2.117 | 2.202 | 2.062 | 2.117 | 64,147 | +0.00(+0.00%) |
Jul 16, 2008 | 1.814 | 2.279 | 1.783 | 2.117 | 743,797 | +0.31(+17.17%) |
Jul 15, 2008 | 1.969 | 2.000 | 1.799 | 1.806 | 137,741 | -0.19(-9.69%) |
Jul 14, 2008 | 2.023 | 2.101 | 1.938 | 2.000 | 50,811 | -0.03(-1.53%) |
Jul 11, 2008 | 2.241 | 2.287 | 1.938 | 2.031 | 89,855 | -0.27(-11.78%) |
Jul 10, 2008 | 2.217 | 2.411 | 2.101 | 2.303 | 39,144 | +0.06(+2.77%) |
Jul 09, 2008 | 2.318 | 2.396 | 2.217 | 2.241 | 92,996 | -0.07(-3.02%) |
Jul 08, 2008 | 2.442 | 2.481 | 2.210 | 2.310 | 146,442 | -0.16(-6.58%) |
Jul 07, 2008 | 2.776 | 2.776 | 2.297 | 2.473 | 236,128 | -0.31(-11.14%) |
Jul 04, 2008 | 3.008 | 3.008 | 2.729 | 2.783 | 45,912 | +0.00(+0.00%) |
Jul 03, 2008 | 3.008 | 3.008 | 2.729 | 2.783 | 45,912 | -0.26(-8.42%) |
Jul 02, 2008 | 2.845 | 3.101 | 2.830 | 3.039 | 104,335 | +0.21(+7.40%) |
Jul 01, 2008 | 3.070 | 3.233 | 2.814 | 2.830 | 184,117 | -0.34(-10.76%) |
Jun 30, 2008 | 3.272 | 3.326 | 3.117 | 3.171 | 34,454 | -0.08(-2.39%) |
Jun 27, 2008 | 3.279 | 3.450 | 3.225 | 3.248 | 1,468,233 | -0.05(-1.41%) |
Jun 26, 2008 | 3.318 | 3.450 | 3.248 | 3.295 | 58,810 | -0.11(-3.19%) |
Jun 25, 2008 | 3.411 | 3.698 | 3.078 | 3.403 | 116,175 | -0.02(-0.45%) |
Jun 24, 2008 | 3.520 | 3.845 | 3.372 | 3.419 | 57,434 | -0.16(-4.55%) |
Jun 23, 2008 | 3.729 | 3.876 | 3.559 | 3.582 | 45,063 | -0.14(-3.75%) |
Jun 20, 2008 | 3.876 | 4.000 | 3.659 | 3.721 | 135,402 | -0.19(-4.76%) |
Jun 19, 2008 | 3.667 | 3.907 | 3.497 | 3.907 | 111,882 | +0.22(+5.88%) |
Jun 18, 2008 | 3.450 | 3.745 | 3.450 | 3.690 | 115,324 | +0.19(+5.54%) |
Jun 17, 2008 | 3.504 | 3.504 | 3.225 | 3.497 | 117,592 | -0.02(-0.44%) |
Jun 16, 2008 | 3.543 | 3.543 | 3.388 | 3.512 | 49,772 | -0.02(-0.66%) |
Jun 13, 2008 | 3.473 | 3.667 | 3.295 | 3.535 | 106,748 | +0.12(+3.40%) |
Jun 12, 2008 | 3.582 | 3.838 | 3.403 | 3.419 | 168,319 | -0.16(-4.34%) |
Jun 11, 2008 | 3.954 | 3.993 | 3.574 | 3.574 | 81,597 | -0.40(-10.14%) |
Jun 10, 2008 | 3.977 | 4.024 | 3.907 | 3.977 | 75,230 | +0.07(+1.79%) |
Jun 09, 2008 | 3.892 | 4.101 | 3.853 | 3.907 | 110,713 | +0.02(+0.40%) |
Jun 06, 2008 | 3.969 | 4.008 | 3.892 | 3.892 | 90,252 | -0.12(-2.90%) |
Jun 05, 2008 | 3.969 | 4.008 | 3.768 | 4.008 | 257,679 | +0.01(+0.19%) |
Jun 04, 2008 | 3.853 | 4.031 | 3.582 | 4.000 | 202,133 | +0.11(+2.79%) |
Jun 03, 2008 | 3.931 | 4.163 | 3.822 | 3.892 | 149,412 | -0.05(-1.18%) |
Jun 02, 2008 | 4.473 | 4.473 | 3.876 | 3.938 | 207,314 | -0.52(-11.65%) |
May 30, 2008 | 4.473 | 4.520 | 4.419 | 4.458 | 100,126 | -0.02(-0.52%) |
May 29, 2008 | 4.582 | 4.636 | 4.411 | 4.481 | 82,488 | -0.14(-3.02%) |
May 28, 2008 | 4.721 | 4.721 | 4.528 | 4.621 | 89,394 | -0.09(-1.81%) |
May 27, 2008 | 4.597 | 4.737 | 4.512 | 4.706 | 72,906 | +0.12(+2.71%) |
May 26, 2008 | 4.566 | 4.791 | 4.295 | 4.582 | 80,035 | +0.00(+0.00%) |
May 23, 2008 | 4.566 | 4.791 | 4.295 | 4.582 | 80,035 | -0.02(-0.51%) |
May 22, 2008 | 4.466 | 4.861 | 4.272 | 4.605 | 95,853 | +0.18(+4.03%) |
May 21, 2008 | 4.458 | 4.458 | 4.272 | 4.427 | 57,392 | +0.00(+0.00%) |
May 20, 2008 | 4.535 | 4.559 | 4.202 | 4.427 | 121,387 | -0.15(-3.22%) |
May 19, 2008 | 4.535 | 4.628 | 4.287 | 4.574 | 213,829 | +0.02(+0.51%) |
May 16, 2008 | 4.566 | 4.628 | 4.070 | 4.551 | 138,530 | +0.02(+0.51%) |
May 15, 2008 | 4.791 | 4.791 | 4.272 | 4.528 | 148,357 | -0.28(-5.81%) |
May 14, 2008 | 5.039 | 5.039 | 4.597 | 4.807 | 150,153 | -0.23(-4.62%) |
May 13, 2008 | 4.939 | 5.039 | 4.791 | 5.039 | 98,016 | +0.12(+2.52%) |
May 12, 2008 | 4.869 | 4.954 | 4.683 | 4.915 | 50,003 | +0.09(+1.77%) |
May 09, 2008 | 4.659 | 4.877 | 4.423 | 4.830 | 71,254 | +0.18(+3.83%) |
May 08, 2008 | 4.628 | 4.760 | 4.473 | 4.652 | 81,665 | +0.02(+0.33%) |
May 07, 2008 | 4.652 | 4.664 | 3.985 | 4.636 | 194,354 | +0.15(+3.28%) |
May 06, 2008 | 4.256 | 4.884 | 4.163 | 4.489 | 214,838 | +0.24(+5.66%) |
May 05, 2008 | 4.272 | 4.342 | 4.117 | 4.249 | 87,595 | +0.02(+0.37%) |
May 02, 2008 | 4.295 | 4.357 | 4.233 | 4.233 | 72,996 | +0.02(+0.37%) |