Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2.665 | 2.792 | 2.635 | 2.782 | 214,938 | +0.08(+3.01%) |
Jul 30, 2008 | 2.828 | 2.828 | 2.696 | 2.701 | 90,458 | -0.10(-3.45%) |
Jul 29, 2008 | 2.797 | 2.858 | 2.711 | 2.797 | 139,150 | +0.03(+1.10%) |
Jul 28, 2008 | 2.863 | 2.863 | 2.762 | 2.767 | 152,471 | -0.12(-4.22%) |
Jul 25, 2008 | 2.889 | 2.894 | 2.792 | 2.889 | 104,683 | +0.01(+0.18%) |
Jul 24, 2008 | 2.889 | 2.894 | 2.858 | 2.884 | 61,923 | +0.00(+0.00%) |
Jul 23, 2008 | 2.863 | 2.929 | 2.797 | 2.884 | 71,161 | +0.02(+0.71%) |
Jul 22, 2008 | 2.808 | 2.909 | 2.802 | 2.863 | 127,874 | +0.04(+1.26%) |
Jul 21, 2008 | 2.894 | 2.894 | 2.813 | 2.828 | 74,409 | -0.06(-2.11%) |
Jul 18, 2008 | 2.894 | 2.945 | 2.833 | 2.889 | 96,938 | -0.01(-0.18%) |
Jul 17, 2008 | 2.945 | 2.945 | 2.848 | 2.894 | 166,958 | -0.05(-1.55%) |
Jul 16, 2008 | 2.828 | 2.940 | 2.792 | 2.940 | 139,759 | +0.13(+4.70%) |
Jul 15, 2008 | 2.868 | 2.884 | 2.726 | 2.808 | 134,856 | -0.09(-3.15%) |
Jul 14, 2008 | 2.894 | 2.924 | 2.782 | 2.899 | 171,642 | +0.06(+2.15%) |
Jul 11, 2008 | 2.676 | 2.843 | 2.676 | 2.838 | 116,471 | +0.10(+3.71%) |
Jul 10, 2008 | 2.615 | 2.742 | 2.599 | 2.736 | 91,669 | +0.12(+4.66%) |
Jul 09, 2008 | 2.762 | 2.762 | 2.615 | 2.615 | 93,284 | -0.17(-6.02%) |
Jul 08, 2008 | 2.610 | 2.782 | 2.544 | 2.782 | 159,290 | +0.19(+7.45%) |
Jul 07, 2008 | 2.640 | 2.670 | 2.569 | 2.589 | 195,111 | -0.04(-1.54%) |
Jul 04, 2008 | 2.711 | 2.711 | 2.594 | 2.630 | 177,898 | +0.00(+0.00%) |
Jul 03, 2008 | 2.711 | 2.711 | 2.594 | 2.630 | 177,898 | -0.10(-3.54%) |
Jul 02, 2008 | 2.742 | 2.813 | 2.716 | 2.726 | 214,944 | -0.03(-1.11%) |
Jul 01, 2008 | 2.828 | 2.919 | 2.493 | 2.757 | 656,778 | -0.11(-3.72%) |
Jun 30, 2008 | 2.767 | 2.952 | 2.767 | 2.863 | 378,169 | +0.06(+1.99%) |
Jun 27, 2008 | 2.909 | 3.036 | 2.792 | 2.808 | 4,258,765 | -0.12(-4.16%) |
Jun 26, 2008 | 2.924 | 3.031 | 2.899 | 2.929 | 149,789 | +0.01(+0.35%) |
Jun 25, 2008 | 2.980 | 3.000 | 2.919 | 2.919 | 201,007 | -0.08(-2.54%) |
Jun 24, 2008 | 3.066 | 3.066 | 2.970 | 2.995 | 222,866 | -0.06(-1.83%) |
Jun 23, 2008 | 3.056 | 3.173 | 2.975 | 3.051 | 182,866 | -0.02(-0.50%) |
Jun 20, 2008 | 3.051 | 3.097 | 3.021 | 3.066 | 177,845 | -0.02(-0.66%) |
Jun 19, 2008 | 3.046 | 3.087 | 2.975 | 3.087 | 280,440 | -0.20(-6.03%) |
Jun 18, 2008 | 3.310 | 3.407 | 3.254 | 3.285 | 105,957 | -0.11(-3.14%) |
Jun 17, 2008 | 3.407 | 3.412 | 3.366 | 3.391 | 61,950 | +0.00(+0.00%) |
Jun 16, 2008 | 3.396 | 3.412 | 3.290 | 3.391 | 77,129 | +0.02(+0.45%) |
Jun 13, 2008 | 3.229 | 3.396 | 3.224 | 3.376 | 101,303 | +0.18(+5.56%) |
Jun 12, 2008 | 3.275 | 3.295 | 3.198 | 3.198 | 56,652 | -0.05(-1.41%) |
Jun 11, 2008 | 3.315 | 3.346 | 3.234 | 3.244 | 92,321 | -0.06(-1.69%) |
Jun 10, 2008 | 3.295 | 3.336 | 3.138 | 3.300 | 99,721 | +0.06(+1.72%) |
Jun 09, 2008 | 3.285 | 3.330 | 3.198 | 3.244 | 95,981 | -0.05(-1.54%) |
Jun 06, 2008 | 3.300 | 3.336 | 3.198 | 3.295 | 118,746 | -0.01(-0.15%) |
Jun 05, 2008 | 3.371 | 3.371 | 3.204 | 3.300 | 112,250 | -0.08(-2.40%) |
Jun 04, 2008 | 3.285 | 3.402 | 3.285 | 3.381 | 74,535 | +0.10(+3.10%) |
Jun 03, 2008 | 3.361 | 3.361 | 3.265 | 3.280 | 63,061 | -0.09(-2.56%) |
Jun 02, 2008 | 3.330 | 3.396 | 3.249 | 3.366 | 127,639 | +0.05(+1.38%) |
May 30, 2008 | 3.249 | 3.376 | 3.138 | 3.320 | 192,582 | +0.10(+2.99%) |
May 29, 2008 | 3.229 | 3.249 | 3.153 | 3.224 | 72,979 | +0.01(+0.32%) |
May 28, 2008 | 3.168 | 3.249 | 3.158 | 3.214 | 215,888 | +0.04(+1.28%) |
May 27, 2008 | 3.158 | 3.214 | 3.082 | 3.173 | 67,822 | +0.04(+1.13%) |
May 26, 2008 | 3.112 | 3.163 | 3.061 | 3.138 | 53,421 | +0.00(+0.00%) |
May 23, 2008 | 3.112 | 3.163 | 3.061 | 3.138 | 53,421 | +0.05(+1.64%) |
May 22, 2008 | 3.132 | 3.138 | 3.011 | 3.087 | 146,444 | -0.03(-0.82%) |
May 21, 2008 | 3.122 | 3.173 | 3.112 | 3.112 | 88,819 | -0.01(-0.33%) |
May 20, 2008 | 3.132 | 3.138 | 3.061 | 3.122 | 78,305 | -0.02(-0.49%) |
May 19, 2008 | 3.132 | 3.168 | 3.097 | 3.138 | 74,340 | -0.01(-0.16%) |
May 16, 2008 | 3.127 | 3.168 | 3.102 | 3.143 | 100,267 | +0.01(+0.16%) |
May 15, 2008 | 3.143 | 3.173 | 3.061 | 3.138 | 100,011 | -0.02(-0.64%) |
May 14, 2008 | 3.122 | 3.193 | 3.117 | 3.158 | 114,628 | -0.03(-0.95%) |
May 13, 2008 | 3.178 | 3.234 | 3.163 | 3.188 | 56,337 | +0.03(+0.80%) |
May 12, 2008 | 3.198 | 3.198 | 3.127 | 3.163 | 90,221 | -0.04(-1.11%) |
May 09, 2008 | 3.188 | 3.234 | 3.153 | 3.198 | 55,397 | -0.02(-0.63%) |
May 08, 2008 | 3.138 | 3.234 | 3.132 | 3.219 | 135,564 | +0.08(+2.43%) |
May 07, 2008 | 3.107 | 3.242 | 3.074 | 3.143 | 122,416 | +0.02(+0.65%) |
May 06, 2008 | 3.107 | 3.163 | 3.011 | 3.122 | 208,623 | +0.02(+0.65%) |
May 05, 2008 | 3.117 | 3.176 | 3.087 | 3.102 | 110,801 | -0.03(-0.97%) |
May 02, 2008 | 3.122 | 3.178 | 3.107 | 3.132 | 66,516 | +0.03(+1.06%) |