Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2.298 | 2.400 | 2.282 | 2.322 | 19,632 | -0.04(-1.67%) |
Jul 30, 2008 | 2.416 | 2.440 | 2.361 | 2.361 | 17,779 | +0.02(+1.01%) |
Jul 29, 2008 | 2.337 | 2.660 | 2.329 | 2.337 | 20,088 | -0.02(-1.00%) |
Jul 28, 2008 | 2.565 | 2.565 | 2.361 | 2.361 | 56,299 | -0.24(-9.37%) |
Jul 25, 2008 | 2.715 | 2.723 | 2.510 | 2.605 | 13,138 | -0.02(-0.90%) |
Jul 24, 2008 | 2.652 | 2.676 | 2.550 | 2.628 | 90,581 | +0.04(+1.52%) |
Jul 23, 2008 | 2.503 | 2.739 | 2.479 | 2.589 | 67,887 | +0.12(+4.78%) |
Jul 22, 2008 | 2.306 | 2.794 | 2.306 | 2.471 | 55,340 | +0.13(+5.37%) |
Jul 21, 2008 | 2.337 | 2.377 | 2.282 | 2.345 | 40,453 | -0.02(-0.67%) |
Jul 18, 2008 | 2.180 | 2.487 | 2.078 | 2.361 | 228,148 | +0.21(+9.89%) |
Jul 17, 2008 | 2.148 | 2.235 | 2.093 | 2.148 | 63,195 | +0.00(+0.00%) |
Jul 16, 2008 | 1.841 | 2.314 | 1.810 | 2.148 | 732,765 | +0.31(+17.17%) |
Jul 15, 2008 | 1.999 | 2.030 | 1.826 | 1.834 | 135,698 | -0.20(-9.69%) |
Jul 14, 2008 | 2.054 | 2.133 | 1.967 | 2.030 | 50,057 | -0.03(-1.53%) |
Jul 11, 2008 | 2.274 | 2.322 | 1.967 | 2.062 | 88,522 | -0.28(-11.78%) |
Jul 10, 2008 | 2.251 | 2.447 | 2.133 | 2.337 | 38,563 | +0.06(+2.77%) |
Jul 09, 2008 | 2.353 | 2.432 | 2.251 | 2.274 | 91,616 | -0.07(-3.02%) |
Jul 08, 2008 | 2.479 | 2.518 | 2.243 | 2.345 | 144,270 | -0.17(-6.58%) |
Jul 07, 2008 | 2.817 | 2.817 | 2.332 | 2.510 | 232,626 | -0.31(-11.14%) |
Jul 04, 2008 | 3.053 | 3.053 | 2.770 | 2.825 | 45,231 | +0.00(+0.00%) |
Jul 03, 2008 | 3.053 | 3.053 | 2.770 | 2.825 | 45,231 | -0.26(-8.42%) |
Jul 02, 2008 | 2.888 | 3.148 | 2.872 | 3.085 | 102,787 | +0.21(+7.40%) |
Jul 01, 2008 | 3.116 | 3.282 | 2.857 | 2.872 | 181,386 | -0.35(-10.76%) |
Jun 30, 2008 | 3.321 | 3.376 | 3.164 | 3.219 | 33,943 | -0.08(-2.39%) |
Jun 27, 2008 | 3.329 | 3.502 | 3.274 | 3.297 | 1,446,456 | -0.05(-1.41%) |
Jun 26, 2008 | 3.368 | 3.502 | 3.297 | 3.345 | 57,938 | -0.11(-3.19%) |
Jun 25, 2008 | 3.463 | 3.754 | 3.124 | 3.455 | 114,452 | -0.02(-0.45%) |
Jun 24, 2008 | 3.573 | 3.903 | 3.423 | 3.470 | 56,582 | -0.17(-4.55%) |
Jun 23, 2008 | 3.785 | 3.935 | 3.612 | 3.636 | 44,395 | -0.14(-3.75%) |
Jun 20, 2008 | 3.935 | 4.061 | 3.714 | 3.777 | 133,394 | -0.19(-4.76%) |
Jun 19, 2008 | 3.722 | 3.966 | 3.549 | 3.966 | 110,222 | +0.22(+5.88%) |
Jun 18, 2008 | 3.502 | 3.801 | 3.502 | 3.746 | 113,614 | +0.20(+5.54%) |
Jun 17, 2008 | 3.557 | 3.557 | 3.274 | 3.549 | 115,848 | -0.02(-0.44%) |
Jun 16, 2008 | 3.596 | 3.596 | 3.439 | 3.565 | 49,034 | -0.02(-0.66%) |
Jun 13, 2008 | 3.526 | 3.722 | 3.345 | 3.589 | 105,165 | +0.12(+3.40%) |
Jun 12, 2008 | 3.636 | 3.895 | 3.455 | 3.470 | 165,823 | -0.16(-4.34%) |
Jun 11, 2008 | 4.013 | 4.053 | 3.628 | 3.628 | 80,387 | -0.41(-10.14%) |
Jun 10, 2008 | 4.037 | 4.084 | 3.966 | 4.037 | 74,114 | +0.07(+1.79%) |
Jun 09, 2008 | 3.950 | 4.163 | 3.911 | 3.966 | 109,071 | +0.02(+0.40%) |
Jun 06, 2008 | 4.029 | 4.069 | 3.950 | 3.950 | 88,913 | -0.12(-2.90%) |
Jun 05, 2008 | 4.029 | 4.069 | 3.825 | 4.069 | 253,857 | +0.01(+0.19%) |
Jun 04, 2008 | 3.911 | 4.092 | 3.636 | 4.061 | 199,135 | +0.11(+2.79%) |
Jun 03, 2008 | 3.990 | 4.226 | 3.880 | 3.950 | 147,196 | -0.05(-1.18%) |
Jun 02, 2008 | 4.541 | 4.541 | 3.935 | 3.998 | 204,239 | -0.53(-11.65%) |
May 30, 2008 | 4.541 | 4.588 | 4.486 | 4.525 | 98,641 | -0.02(-0.52%) |
May 29, 2008 | 4.651 | 4.706 | 4.478 | 4.549 | 81,265 | -0.14(-3.02%) |
May 28, 2008 | 4.793 | 4.793 | 4.596 | 4.690 | 88,068 | -0.09(-1.81%) |
May 27, 2008 | 4.667 | 4.808 | 4.580 | 4.777 | 71,825 | +0.13(+2.71%) |
May 26, 2008 | 4.635 | 4.863 | 4.360 | 4.651 | 78,848 | +0.00(+0.00%) |
May 23, 2008 | 4.635 | 4.863 | 4.360 | 4.651 | 78,848 | -0.02(-0.51%) |
May 22, 2008 | 4.533 | 4.934 | 4.336 | 4.675 | 94,431 | +0.18(+4.03%) |
May 21, 2008 | 4.525 | 4.525 | 4.336 | 4.494 | 56,540 | +0.00(+0.00%) |
May 20, 2008 | 4.604 | 4.627 | 4.265 | 4.494 | 119,586 | -0.15(-3.22%) |
May 19, 2008 | 4.604 | 4.698 | 4.352 | 4.643 | 210,658 | +0.02(+0.51%) |
May 16, 2008 | 4.635 | 4.698 | 4.131 | 4.619 | 136,475 | +0.02(+0.51%) |
May 15, 2008 | 4.863 | 4.863 | 4.336 | 4.596 | 146,157 | -0.28(-5.81%) |
May 14, 2008 | 5.115 | 5.115 | 4.667 | 4.879 | 147,926 | -0.24(-4.62%) |
May 13, 2008 | 5.013 | 5.115 | 4.863 | 5.115 | 96,562 | +0.13(+2.52%) |
May 12, 2008 | 4.942 | 5.029 | 4.753 | 4.989 | 49,262 | +0.09(+1.77%) |
May 09, 2008 | 4.730 | 4.950 | 4.490 | 4.903 | 70,197 | +0.18(+3.83%) |
May 08, 2008 | 4.698 | 4.832 | 4.541 | 4.722 | 80,454 | +0.02(+0.33%) |
May 07, 2008 | 4.722 | 4.734 | 4.045 | 4.706 | 191,471 | +0.15(+3.28%) |
May 06, 2008 | 4.320 | 4.958 | 4.226 | 4.556 | 211,651 | +0.24(+5.66%) |
May 05, 2008 | 4.336 | 4.407 | 4.179 | 4.312 | 86,296 | +0.02(+0.37%) |
May 02, 2008 | 4.360 | 4.423 | 4.297 | 4.297 | 71,914 | +0.02(+0.37%) |