Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2.704 | 2.790 | 2.704 | 2.729 | 2,067,482 | -0.04(-1.39%) |
Jul 30, 2008 | 2.742 | 2.769 | 2.712 | 2.768 | 2,297,909 | +0.05(+1.76%) |
Jul 29, 2008 | 2.720 | 2.736 | 2.680 | 2.720 | 2,808,232 | +0.05(+1.92%) |
Jul 28, 2008 | 2.691 | 2.739 | 2.662 | 2.669 | 2,409,718 | -0.02(-0.65%) |
Jul 25, 2008 | 2.734 | 2.796 | 2.654 | 2.686 | 3,830,481 | -0.05(-1.98%) |
Jul 24, 2008 | 2.533 | 2.849 | 2.525 | 2.741 | 4,931,848 | +0.22(+8.89%) |
Jul 23, 2008 | 2.276 | 2.542 | 2.276 | 2.517 | 2,758,488 | +0.24(+10.45%) |
Jul 22, 2008 | 2.205 | 2.288 | 2.205 | 2.279 | 1,264,709 | +0.05(+2.22%) |
Jul 21, 2008 | 2.210 | 2.237 | 2.192 | 2.229 | 1,153,757 | +0.02(+1.01%) |
Jul 18, 2008 | 2.207 | 2.218 | 2.129 | 2.207 | 1,824,194 | +0.01(+0.58%) |
Jul 17, 2008 | 2.186 | 2.204 | 2.122 | 2.194 | 3,160,813 | +0.03(+1.48%) |
Jul 16, 2008 | 2.149 | 2.170 | 2.119 | 2.162 | 2,793,633 | +0.02(+1.12%) |
Jul 15, 2008 | 2.194 | 2.196 | 2.124 | 2.138 | 2,917,745 | -0.08(-3.60%) |
Jul 14, 2008 | 2.266 | 2.272 | 2.176 | 2.218 | 1,188,626 | -0.03(-1.28%) |
Jul 11, 2008 | 2.276 | 2.292 | 2.212 | 2.247 | 2,663,350 | -0.05(-2.16%) |
Jul 10, 2008 | 2.290 | 2.343 | 2.244 | 2.296 | 1,441,331 | +0.01(+0.49%) |
Jul 09, 2008 | 2.397 | 2.434 | 2.279 | 2.285 | 1,548,735 | -0.12(-4.86%) |
Jul 08, 2008 | 2.288 | 2.403 | 2.288 | 2.402 | 1,261,518 | +0.11(+4.59%) |
Jul 07, 2008 | 2.391 | 2.403 | 2.287 | 2.296 | 1,962,669 | -0.08(-3.43%) |
Jul 04, 2008 | 2.379 | 2.447 | 2.371 | 2.378 | 1,132,562 | +0.00(+0.00%) |
Jul 03, 2008 | 2.379 | 2.447 | 2.371 | 2.378 | 1,132,562 | +0.00(+0.07%) |
Jul 02, 2008 | 2.395 | 2.434 | 2.363 | 2.376 | 2,691,780 | +0.01(+0.34%) |
Jul 01, 2008 | 2.343 | 2.383 | 2.323 | 2.368 | 1,541,820 | +0.00(+0.00%) |
Jun 30, 2008 | 2.357 | 2.386 | 2.311 | 2.368 | 2,948,928 | +0.00(+0.14%) |
Jun 27, 2008 | 2.395 | 2.427 | 2.335 | 2.365 | 5,416,539 | -0.03(-1.14%) |
Jun 26, 2008 | 2.408 | 2.434 | 2.371 | 2.392 | 1,978,732 | -0.05(-2.03%) |
Jun 25, 2008 | 2.413 | 2.466 | 2.411 | 2.442 | 1,613,216 | +0.03(+1.12%) |
Jun 24, 2008 | 2.447 | 2.459 | 2.383 | 2.415 | 1,597,152 | -0.05(-1.88%) |
Jun 23, 2008 | 2.491 | 2.502 | 2.459 | 2.461 | 1,653,004 | -0.02(-0.65%) |
Jun 20, 2008 | 2.536 | 2.578 | 2.429 | 2.477 | 3,351,647 | -0.08(-2.94%) |
Jun 19, 2008 | 2.488 | 2.571 | 2.474 | 2.552 | 2,501,546 | +0.06(+2.44%) |
Jun 18, 2008 | 2.413 | 2.510 | 2.413 | 2.491 | 2,397,603 | +0.05(+1.96%) |
Jun 17, 2008 | 2.426 | 2.461 | 2.397 | 2.443 | 1,758,699 | +0.02(+0.66%) |
Jun 16, 2008 | 2.447 | 2.461 | 2.392 | 2.427 | 2,300,043 | -0.02(-0.91%) |
Jun 13, 2008 | 2.418 | 2.453 | 2.395 | 2.450 | 1,725,927 | +0.04(+1.66%) |
Jun 12, 2008 | 2.415 | 2.443 | 2.394 | 2.410 | 1,876,516 | +0.00(+0.20%) |
Jun 11, 2008 | 2.488 | 2.488 | 2.405 | 2.405 | 1,367,626 | -0.09(-3.77%) |
Jun 10, 2008 | 2.491 | 2.520 | 2.431 | 2.499 | 1,545,437 | +0.02(+0.97%) |
Jun 09, 2008 | 2.528 | 2.542 | 2.450 | 2.475 | 1,408,165 | -0.05(-2.02%) |
Jun 06, 2008 | 2.558 | 2.597 | 2.523 | 2.526 | 2,339,874 | -0.06(-2.29%) |
Jun 05, 2008 | 2.528 | 2.589 | 2.518 | 2.586 | 1,387,232 | +0.06(+2.28%) |
Jun 04, 2008 | 2.474 | 2.549 | 2.469 | 2.528 | 1,678,655 | +0.04(+1.61%) |
Jun 03, 2008 | 2.501 | 2.514 | 2.469 | 2.488 | 2,045,548 | +0.00(+0.00%) |
Jun 02, 2008 | 2.544 | 2.562 | 2.482 | 2.488 | 2,025,823 | -0.05(-2.14%) |
May 30, 2008 | 2.608 | 2.608 | 2.531 | 2.542 | 1,882,186 | -0.06(-2.15%) |
May 29, 2008 | 2.547 | 2.629 | 2.541 | 2.598 | 1,222,356 | +0.06(+2.20%) |
May 28, 2008 | 2.554 | 2.579 | 2.507 | 2.542 | 1,069,182 | -0.01(-0.38%) |
May 27, 2008 | 2.538 | 2.581 | 2.523 | 2.552 | 1,199,246 | +0.00(+0.13%) |
May 26, 2008 | 2.578 | 2.608 | 2.531 | 2.549 | 0 | +0.00(+0.00%) |
May 23, 2008 | 2.578 | 2.608 | 2.531 | 2.549 | 1,234,621 | -0.07(-2.51%) |
May 22, 2008 | 2.579 | 2.643 | 2.579 | 2.614 | 710,944 | +0.04(+1.36%) |
May 21, 2008 | 2.587 | 2.637 | 2.557 | 2.579 | 703,553 | -0.01(-0.31%) |
May 20, 2008 | 2.606 | 2.625 | 2.566 | 2.587 | 1,204,052 | -0.04(-1.46%) |
May 19, 2008 | 2.669 | 2.689 | 2.605 | 2.625 | 2,268,441 | -0.05(-1.97%) |
May 16, 2008 | 2.721 | 2.757 | 2.643 | 2.678 | 1,853,976 | -0.01(-0.30%) |
May 15, 2008 | 2.651 | 2.713 | 2.651 | 2.686 | 842,115 | +0.02(+0.84%) |
May 14, 2008 | 2.677 | 2.749 | 2.649 | 2.664 | 1,757,679 | -0.02(-0.71%) |
May 13, 2008 | 2.720 | 2.720 | 2.669 | 2.683 | 1,454,974 | -0.03(-1.12%) |
May 12, 2008 | 2.590 | 2.721 | 2.578 | 2.713 | 2,242,364 | +0.14(+5.27%) |
May 09, 2008 | 2.568 | 2.606 | 2.542 | 2.578 | 516,956 | -0.01(-0.31%) |
May 08, 2008 | 2.608 | 2.618 | 2.565 | 2.586 | 1,749,988 | -0.00(-0.06%) |
May 07, 2008 | 2.589 | 2.675 | 2.579 | 2.587 | 2,179,066 | +0.01(+0.31%) |
May 06, 2008 | 2.550 | 2.600 | 2.533 | 2.579 | 1,787,254 | +0.00(+0.12%) |
May 05, 2008 | 2.571 | 2.589 | 2.544 | 2.576 | 1,688,474 | +0.00(+0.06%) |
May 02, 2008 | 2.637 | 2.670 | 2.574 | 2.574 | 1,575,663 | -0.05(-1.95%) |