Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2.711 | 2.755 | 2.711 | 2.711 | 198,616 | +0.00(+0.00%) |
Jul 30, 2008 | 2.681 | 2.712 | 2.681 | 2.711 | 242,948 | +0.03(+0.97%) |
Jul 29, 2008 | 2.684 | 2.690 | 2.657 | 2.684 | 369,816 | -0.01(-0.21%) |
Jul 28, 2008 | 2.709 | 2.725 | 2.653 | 2.690 | 178,070 | -0.06(-2.03%) |
Jul 25, 2008 | 2.725 | 2.746 | 2.712 | 2.746 | 167,595 | +0.02(+0.61%) |
Jul 24, 2008 | 2.818 | 2.818 | 2.718 | 2.729 | 235,057 | -0.11(-3.81%) |
Jul 23, 2008 | 2.843 | 2.852 | 2.815 | 2.837 | 222,617 | +0.01(+0.33%) |
Jul 22, 2008 | 2.776 | 2.828 | 2.773 | 2.828 | 366,480 | +0.00(+0.07%) |
Jul 21, 2008 | 2.843 | 2.848 | 2.805 | 2.826 | 325,441 | -0.00(-0.13%) |
Jul 18, 2008 | 2.824 | 2.830 | 2.791 | 2.830 | 459,619 | +0.00(+0.00%) |
Jul 17, 2008 | 2.787 | 2.833 | 2.763 | 2.830 | 821,840 | +0.04(+1.47%) |
Jul 16, 2008 | 2.707 | 2.789 | 2.673 | 2.789 | 295,805 | +0.05(+1.97%) |
Jul 15, 2008 | 2.724 | 2.761 | 2.709 | 2.735 | 242,073 | -0.08(-2.72%) |
Jul 14, 2008 | 2.854 | 2.854 | 2.804 | 2.811 | 107,175 | -0.00(-0.13%) |
Jul 11, 2008 | 2.839 | 2.845 | 2.807 | 2.815 | 182,888 | -0.07(-2.45%) |
Jul 10, 2008 | 2.882 | 2.886 | 2.845 | 2.886 | 143,100 | +0.04(+1.44%) |
Jul 09, 2008 | 2.858 | 2.865 | 2.841 | 2.845 | 141,274 | +0.02(+0.71%) |
Jul 08, 2008 | 2.846 | 2.846 | 2.783 | 2.825 | 226,146 | -0.01(-0.31%) |
Jul 07, 2008 | 2.828 | 2.863 | 2.828 | 2.833 | 412,918 | -0.03(-1.17%) |
Jul 04, 2008 | 2.923 | 2.923 | 2.867 | 2.867 | 186,944 | +0.00(+0.00%) |
Jul 03, 2008 | 2.923 | 2.923 | 2.867 | 2.867 | 186,944 | -0.07(-2.35%) |
Jul 02, 2008 | 3.001 | 3.005 | 2.932 | 2.936 | 202,774 | -0.06(-1.87%) |
Jul 01, 2008 | 2.964 | 2.997 | 2.955 | 2.992 | 281,973 | -0.05(-1.53%) |
Jun 30, 2008 | 3.044 | 3.068 | 3.032 | 3.038 | 341,185 | -0.02(-0.73%) |
Jun 27, 2008 | 3.090 | 3.096 | 3.053 | 3.061 | 178,204 | -0.01(-0.36%) |
Jun 26, 2008 | 3.079 | 3.088 | 3.064 | 3.072 | 169,174 | -0.06(-1.84%) |
Jun 25, 2008 | 3.079 | 3.131 | 3.079 | 3.129 | 316,502 | +0.04(+1.26%) |
Jun 24, 2008 | 3.062 | 3.096 | 3.038 | 3.090 | 505,257 | -0.03(-0.95%) |
Jun 23, 2008 | 3.152 | 3.152 | 3.101 | 3.120 | 433,029 | +0.00(+0.00%) |
Jun 20, 2008 | 3.150 | 3.152 | 3.115 | 3.120 | 295,488 | -0.05(-1.47%) |
Jun 19, 2008 | 3.161 | 3.176 | 3.152 | 3.167 | 348,351 | -0.01(-0.18%) |
Jun 18, 2008 | 3.170 | 3.182 | 3.161 | 3.172 | 178,494 | -0.03(-0.99%) |
Jun 17, 2008 | 3.228 | 3.228 | 3.202 | 3.204 | 210,992 | +0.04(+1.12%) |
Jun 16, 2008 | 3.150 | 3.168 | 3.135 | 3.168 | 169,496 | +0.02(+0.71%) |
Jun 13, 2008 | 3.141 | 3.150 | 3.122 | 3.146 | 54,011 | +0.02(+0.78%) |
Jun 12, 2008 | 3.113 | 3.146 | 3.109 | 3.122 | 311,619 | -0.01(-0.18%) |
Jun 11, 2008 | 3.155 | 3.155 | 3.120 | 3.128 | 91,688 | -0.04(-1.23%) |
Jun 10, 2008 | 3.174 | 3.196 | 3.146 | 3.167 | 256,947 | -0.05(-1.51%) |
Jun 09, 2008 | 3.241 | 3.258 | 3.202 | 3.215 | 172,999 | -0.01(-0.23%) |
Jun 06, 2008 | 3.239 | 3.243 | 3.221 | 3.222 | 317,179 | -0.04(-1.37%) |
Jun 05, 2008 | 3.219 | 3.267 | 3.219 | 3.267 | 148,918 | +0.07(+2.15%) |
Jun 04, 2008 | 3.200 | 3.213 | 3.198 | 3.198 | 154,402 | +0.00(+0.00%) |
Jun 03, 2008 | 3.241 | 3.245 | 3.196 | 3.198 | 311,351 | -0.01(-0.23%) |
Jun 02, 2008 | 3.209 | 3.211 | 3.200 | 3.206 | 88,879 | -0.03(-0.81%) |
May 30, 2008 | 3.222 | 3.237 | 3.222 | 3.232 | 182,136 | +0.02(+0.52%) |
May 29, 2008 | 3.198 | 3.217 | 3.196 | 3.215 | 111,246 | -0.01(-0.23%) |
May 28, 2008 | 3.222 | 3.226 | 3.209 | 3.222 | 97,226 | +0.01(+0.35%) |
May 27, 2008 | 3.226 | 3.236 | 3.196 | 3.211 | 564,146 | -0.03(-1.03%) |
May 26, 2008 | 3.276 | 3.276 | 3.206 | 3.245 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.276 | 3.276 | 3.206 | 3.245 | 524,374 | -0.03(-1.02%) |
May 22, 2008 | 3.267 | 3.286 | 3.267 | 3.278 | 166,854 | +0.02(+0.63%) |
May 21, 2008 | 3.284 | 3.284 | 3.252 | 3.258 | 300,081 | -0.03(-0.79%) |
May 20, 2008 | 3.301 | 3.304 | 3.271 | 3.284 | 427,835 | -0.03(-0.84%) |
May 19, 2008 | 3.286 | 3.317 | 3.286 | 3.312 | 226,973 | +0.03(+0.85%) |
May 16, 2008 | 3.271 | 3.286 | 3.252 | 3.284 | 163,749 | +0.04(+1.38%) |
May 15, 2008 | 3.224 | 3.243 | 3.193 | 3.239 | 361,001 | +0.04(+1.40%) |
May 14, 2008 | 3.178 | 3.209 | 3.176 | 3.195 | 596,037 | +0.04(+1.12%) |
May 13, 2008 | 3.146 | 3.159 | 3.125 | 3.159 | 115,006 | +0.01(+0.18%) |
May 12, 2008 | 3.150 | 3.161 | 3.129 | 3.154 | 107,572 | +0.03(+0.95%) |
May 09, 2008 | 3.115 | 3.141 | 3.113 | 3.124 | 166,521 | -0.02(-0.77%) |
May 08, 2008 | 3.146 | 3.161 | 3.135 | 3.148 | 103,640 | +0.04(+1.20%) |
May 07, 2008 | 3.133 | 3.133 | 3.107 | 3.111 | 318,398 | -0.03(-0.95%) |
May 06, 2008 | 3.120 | 3.142 | 3.113 | 3.141 | 109,409 | +0.01(+0.48%) |
May 05, 2008 | 3.128 | 3.144 | 3.113 | 3.126 | 174,771 | +0.02(+0.54%) |
May 02, 2008 | 3.128 | 3.137 | 3.107 | 3.109 | 254,234 | -0.02(-0.60%) |