Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2.718 | 2.763 | 2.718 | 2.718 | 198,072 | +0.00(+0.00%) |
Jul 30, 2008 | 2.688 | 2.720 | 2.688 | 2.718 | 242,282 | +0.03(+0.97%) |
Jul 29, 2008 | 2.692 | 2.697 | 2.664 | 2.692 | 368,802 | -0.01(-0.21%) |
Jul 28, 2008 | 2.716 | 2.732 | 2.660 | 2.697 | 177,582 | -0.06(-2.03%) |
Jul 25, 2008 | 2.733 | 2.753 | 2.720 | 2.753 | 167,136 | +0.02(+0.61%) |
Jul 24, 2008 | 2.826 | 2.826 | 2.725 | 2.737 | 234,413 | -0.11(-3.81%) |
Jul 23, 2008 | 2.851 | 2.860 | 2.823 | 2.845 | 222,006 | +0.01(+0.33%) |
Jul 22, 2008 | 2.783 | 2.836 | 2.781 | 2.836 | 365,476 | +0.00(+0.07%) |
Jul 21, 2008 | 2.851 | 2.856 | 2.813 | 2.834 | 324,549 | -0.00(-0.13%) |
Jul 18, 2008 | 2.832 | 2.837 | 2.798 | 2.837 | 458,359 | +0.00(+0.00%) |
Jul 17, 2008 | 2.795 | 2.841 | 2.770 | 2.837 | 819,587 | +0.04(+1.47%) |
Jul 16, 2008 | 2.714 | 2.796 | 2.681 | 2.796 | 294,995 | +0.05(+1.97%) |
Jul 15, 2008 | 2.731 | 2.768 | 2.716 | 2.742 | 241,409 | -0.08(-2.72%) |
Jul 14, 2008 | 2.862 | 2.862 | 2.811 | 2.819 | 106,881 | -0.00(-0.13%) |
Jul 11, 2008 | 2.847 | 2.853 | 2.815 | 2.823 | 182,387 | -0.07(-2.45%) |
Jul 10, 2008 | 2.890 | 2.893 | 2.852 | 2.893 | 142,708 | +0.04(+1.44%) |
Jul 09, 2008 | 2.865 | 2.873 | 2.849 | 2.852 | 140,887 | +0.02(+0.71%) |
Jul 08, 2008 | 2.854 | 2.854 | 2.791 | 2.832 | 225,526 | -0.01(-0.31%) |
Jul 07, 2008 | 2.836 | 2.871 | 2.836 | 2.841 | 411,786 | -0.03(-1.17%) |
Jul 04, 2008 | 2.931 | 2.931 | 2.875 | 2.875 | 186,431 | +0.00(+0.00%) |
Jul 03, 2008 | 2.931 | 2.931 | 2.875 | 2.875 | 186,431 | -0.07(-2.35%) |
Jul 02, 2008 | 3.009 | 3.013 | 2.940 | 2.944 | 202,218 | -0.06(-1.87%) |
Jul 01, 2008 | 2.972 | 3.005 | 2.963 | 3.000 | 281,200 | -0.05(-1.53%) |
Jun 30, 2008 | 3.052 | 3.076 | 3.041 | 3.047 | 340,250 | -0.02(-0.73%) |
Jun 27, 2008 | 3.099 | 3.104 | 3.061 | 3.069 | 177,715 | -0.01(-0.36%) |
Jun 26, 2008 | 3.088 | 3.097 | 3.073 | 3.080 | 168,710 | -0.06(-1.84%) |
Jun 25, 2008 | 3.088 | 3.140 | 3.088 | 3.138 | 315,635 | +0.04(+1.27%) |
Jun 24, 2008 | 3.071 | 3.104 | 3.047 | 3.099 | 503,872 | -0.03(-0.95%) |
Jun 23, 2008 | 3.160 | 3.160 | 3.110 | 3.129 | 431,843 | +0.00(+0.00%) |
Jun 20, 2008 | 3.159 | 3.160 | 3.123 | 3.129 | 294,679 | -0.05(-1.47%) |
Jun 19, 2008 | 3.170 | 3.185 | 3.160 | 3.175 | 347,396 | -0.01(-0.18%) |
Jun 18, 2008 | 3.179 | 3.190 | 3.170 | 3.181 | 178,005 | -0.03(-0.99%) |
Jun 17, 2008 | 3.237 | 3.237 | 3.211 | 3.213 | 210,414 | +0.04(+1.12%) |
Jun 16, 2008 | 3.159 | 3.177 | 3.144 | 3.177 | 169,032 | +0.02(+0.71%) |
Jun 13, 2008 | 3.149 | 3.159 | 3.131 | 3.155 | 53,863 | +0.02(+0.78%) |
Jun 12, 2008 | 3.121 | 3.155 | 3.117 | 3.131 | 310,765 | -0.01(-0.18%) |
Jun 11, 2008 | 3.164 | 3.164 | 3.129 | 3.136 | 91,437 | -0.04(-1.23%) |
Jun 10, 2008 | 3.183 | 3.205 | 3.155 | 3.175 | 256,243 | -0.05(-1.51%) |
Jun 09, 2008 | 3.250 | 3.267 | 3.211 | 3.224 | 172,525 | -0.01(-0.23%) |
Jun 06, 2008 | 3.248 | 3.252 | 3.229 | 3.231 | 316,310 | -0.04(-1.37%) |
Jun 05, 2008 | 3.228 | 3.276 | 3.228 | 3.276 | 148,509 | +0.07(+2.15%) |
Jun 04, 2008 | 3.209 | 3.222 | 3.207 | 3.207 | 153,979 | +0.00(+0.00%) |
Jun 03, 2008 | 3.250 | 3.254 | 3.205 | 3.207 | 310,498 | -0.01(-0.23%) |
Jun 02, 2008 | 3.218 | 3.220 | 3.209 | 3.215 | 88,635 | -0.03(-0.81%) |
May 30, 2008 | 3.231 | 3.246 | 3.231 | 3.241 | 181,637 | +0.02(+0.52%) |
May 29, 2008 | 3.207 | 3.226 | 3.205 | 3.224 | 110,941 | -0.01(-0.23%) |
May 28, 2008 | 3.231 | 3.235 | 3.218 | 3.231 | 96,960 | +0.01(+0.35%) |
May 27, 2008 | 3.235 | 3.244 | 3.205 | 3.220 | 562,600 | -0.03(-1.03%) |
May 26, 2008 | 3.285 | 3.285 | 3.215 | 3.254 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.285 | 3.285 | 3.215 | 3.254 | 522,937 | -0.03(-1.02%) |
May 22, 2008 | 3.276 | 3.295 | 3.276 | 3.287 | 166,396 | +0.02(+0.63%) |
May 21, 2008 | 3.293 | 3.293 | 3.261 | 3.267 | 299,259 | -0.03(-0.79%) |
May 20, 2008 | 3.310 | 3.313 | 3.280 | 3.293 | 426,662 | -0.03(-0.84%) |
May 19, 2008 | 3.295 | 3.327 | 3.295 | 3.321 | 226,351 | +0.03(+0.85%) |
May 16, 2008 | 3.280 | 3.295 | 3.261 | 3.293 | 163,300 | +0.04(+1.38%) |
May 15, 2008 | 3.233 | 3.252 | 3.201 | 3.248 | 360,012 | +0.04(+1.40%) |
May 14, 2008 | 3.187 | 3.218 | 3.185 | 3.203 | 594,404 | +0.04(+1.12%) |
May 13, 2008 | 3.155 | 3.168 | 3.133 | 3.168 | 114,691 | +0.01(+0.18%) |
May 12, 2008 | 3.159 | 3.170 | 3.138 | 3.162 | 107,277 | +0.03(+0.95%) |
May 09, 2008 | 3.123 | 3.149 | 3.121 | 3.132 | 166,064 | -0.02(-0.77%) |
May 08, 2008 | 3.155 | 3.170 | 3.144 | 3.157 | 103,356 | +0.04(+1.20%) |
May 07, 2008 | 3.142 | 3.142 | 3.116 | 3.119 | 317,526 | -0.03(-0.95%) |
May 06, 2008 | 3.129 | 3.151 | 3.121 | 3.149 | 109,109 | +0.01(+0.48%) |
May 05, 2008 | 3.136 | 3.153 | 3.121 | 3.134 | 174,292 | +0.02(+0.54%) |
May 02, 2008 | 3.136 | 3.145 | 3.116 | 3.117 | 253,537 | -0.02(-0.60%) |