Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2.983 | 3.125 | 2.949 | 3.114 | 192,052 | +0.09(+3.01%) |
Jul 30, 2008 | 3.165 | 3.165 | 3.017 | 3.023 | 80,826 | -0.11(-3.45%) |
Jul 29, 2008 | 3.131 | 3.199 | 3.034 | 3.131 | 124,334 | +0.03(+1.10%) |
Jul 28, 2008 | 3.205 | 3.205 | 3.091 | 3.097 | 136,237 | -0.14(-4.22%) |
Jul 25, 2008 | 3.233 | 3.239 | 3.125 | 3.233 | 93,536 | +0.01(+0.18%) |
Jul 24, 2008 | 3.233 | 3.239 | 3.199 | 3.227 | 55,329 | +0.00(+0.00%) |
Jul 23, 2008 | 3.205 | 3.278 | 3.131 | 3.227 | 63,584 | +0.02(+0.71%) |
Jul 22, 2008 | 3.142 | 3.256 | 3.136 | 3.205 | 114,258 | +0.04(+1.26%) |
Jul 21, 2008 | 3.239 | 3.239 | 3.148 | 3.165 | 66,486 | -0.07(-2.11%) |
Jul 18, 2008 | 3.239 | 3.296 | 3.171 | 3.233 | 86,616 | -0.01(-0.18%) |
Jul 17, 2008 | 3.296 | 3.296 | 3.188 | 3.239 | 149,181 | -0.05(-1.55%) |
Jul 16, 2008 | 3.165 | 3.290 | 3.125 | 3.290 | 124,878 | +0.15(+4.70%) |
Jul 15, 2008 | 3.210 | 3.227 | 3.051 | 3.142 | 120,497 | -0.10(-3.15%) |
Jul 14, 2008 | 3.239 | 3.273 | 3.114 | 3.244 | 153,366 | +0.07(+2.15%) |
Jul 11, 2008 | 2.994 | 3.182 | 2.994 | 3.176 | 104,070 | +0.11(+3.71%) |
Jul 10, 2008 | 2.926 | 3.068 | 2.909 | 3.063 | 81,908 | +0.14(+4.66%) |
Jul 09, 2008 | 3.091 | 3.091 | 2.926 | 2.926 | 83,351 | -0.19(-6.02%) |
Jul 08, 2008 | 2.921 | 3.114 | 2.847 | 3.114 | 142,330 | +0.22(+7.45%) |
Jul 07, 2008 | 2.955 | 2.989 | 2.875 | 2.898 | 174,336 | -0.05(-1.54%) |
Jul 04, 2008 | 3.034 | 3.034 | 2.903 | 2.943 | 158,956 | +0.00(+0.00%) |
Jul 03, 2008 | 3.034 | 3.034 | 2.903 | 2.943 | 158,956 | -0.11(-3.54%) |
Jul 02, 2008 | 3.068 | 3.148 | 3.040 | 3.051 | 192,058 | -0.03(-1.10%) |
Jul 01, 2008 | 3.165 | 3.267 | 2.790 | 3.085 | 586,846 | -0.12(-3.72%) |
Jun 30, 2008 | 3.097 | 3.304 | 3.097 | 3.205 | 337,902 | +0.06(+1.99%) |
Jun 27, 2008 | 3.256 | 3.398 | 3.125 | 3.142 | 3,805,305 | -0.14(-4.16%) |
Jun 26, 2008 | 3.273 | 3.392 | 3.244 | 3.278 | 133,840 | +0.01(+0.35%) |
Jun 25, 2008 | 3.335 | 3.358 | 3.267 | 3.267 | 179,604 | -0.09(-2.54%) |
Jun 24, 2008 | 3.432 | 3.432 | 3.324 | 3.352 | 199,136 | -0.06(-1.83%) |
Jun 23, 2008 | 3.421 | 3.551 | 3.330 | 3.415 | 163,395 | -0.02(-0.50%) |
Jun 20, 2008 | 3.415 | 3.466 | 3.381 | 3.432 | 158,909 | -0.02(-0.66%) |
Jun 19, 2008 | 3.409 | 3.455 | 3.330 | 3.455 | 250,580 | -0.22(-6.03%) |
Jun 18, 2008 | 3.705 | 3.813 | 3.642 | 3.676 | 94,675 | -0.12(-3.14%) |
Jun 17, 2008 | 3.813 | 3.818 | 3.767 | 3.796 | 55,354 | +0.00(+0.00%) |
Jun 16, 2008 | 3.801 | 3.818 | 3.682 | 3.796 | 68,916 | +0.02(+0.45%) |
Jun 13, 2008 | 3.614 | 3.801 | 3.608 | 3.778 | 90,516 | +0.20(+5.56%) |
Jun 12, 2008 | 3.665 | 3.688 | 3.580 | 3.580 | 50,620 | -0.05(-1.41%) |
Jun 11, 2008 | 3.710 | 3.744 | 3.619 | 3.631 | 82,491 | -0.06(-1.69%) |
Jun 10, 2008 | 3.688 | 3.733 | 3.511 | 3.693 | 89,103 | +0.06(+1.72%) |
Jun 09, 2008 | 3.676 | 3.727 | 3.580 | 3.631 | 85,761 | -0.06(-1.54%) |
Jun 06, 2008 | 3.693 | 3.733 | 3.580 | 3.688 | 106,103 | -0.01(-0.15%) |
Jun 05, 2008 | 3.773 | 3.773 | 3.585 | 3.693 | 100,298 | -0.09(-2.40%) |
Jun 04, 2008 | 3.676 | 3.807 | 3.676 | 3.784 | 66,598 | +0.11(+3.10%) |
Jun 03, 2008 | 3.761 | 3.761 | 3.654 | 3.671 | 56,347 | -0.10(-2.56%) |
Jun 02, 2008 | 3.727 | 3.801 | 3.636 | 3.767 | 114,049 | +0.05(+1.38%) |
May 30, 2008 | 3.636 | 3.778 | 3.511 | 3.716 | 172,077 | +0.11(+2.99%) |
May 29, 2008 | 3.614 | 3.636 | 3.528 | 3.608 | 65,208 | +0.01(+0.32%) |
May 28, 2008 | 3.546 | 3.636 | 3.534 | 3.597 | 192,901 | +0.05(+1.28%) |
May 27, 2008 | 3.534 | 3.597 | 3.449 | 3.551 | 60,600 | +0.04(+1.13%) |
May 26, 2008 | 3.483 | 3.540 | 3.426 | 3.511 | 47,733 | +0.00(+0.00%) |
May 23, 2008 | 3.483 | 3.540 | 3.426 | 3.511 | 47,733 | +0.06(+1.64%) |
May 22, 2008 | 3.506 | 3.511 | 3.369 | 3.455 | 130,851 | -0.03(-0.82%) |
May 21, 2008 | 3.494 | 3.551 | 3.483 | 3.483 | 79,362 | -0.01(-0.33%) |
May 20, 2008 | 3.506 | 3.511 | 3.426 | 3.494 | 69,967 | -0.02(-0.49%) |
May 19, 2008 | 3.506 | 3.546 | 3.466 | 3.511 | 66,424 | -0.01(-0.16%) |
May 16, 2008 | 3.500 | 3.546 | 3.472 | 3.517 | 89,591 | +0.01(+0.16%) |
May 15, 2008 | 3.517 | 3.551 | 3.426 | 3.511 | 89,362 | -0.02(-0.64%) |
May 14, 2008 | 3.494 | 3.574 | 3.489 | 3.534 | 102,422 | -0.03(-0.95%) |
May 13, 2008 | 3.557 | 3.619 | 3.540 | 3.568 | 50,338 | +0.03(+0.80%) |
May 12, 2008 | 3.580 | 3.580 | 3.500 | 3.540 | 80,615 | -0.04(-1.11%) |
May 09, 2008 | 3.568 | 3.619 | 3.528 | 3.580 | 49,499 | -0.02(-0.63%) |
May 08, 2008 | 3.511 | 3.619 | 3.506 | 3.602 | 121,129 | +0.09(+2.42%) |
May 07, 2008 | 3.477 | 3.628 | 3.440 | 3.517 | 109,381 | +0.02(+0.65%) |
May 06, 2008 | 3.477 | 3.540 | 3.369 | 3.494 | 186,410 | +0.02(+0.65%) |
May 05, 2008 | 3.489 | 3.554 | 3.455 | 3.472 | 99,003 | -0.03(-0.97%) |
May 02, 2008 | 3.494 | 3.557 | 3.477 | 3.506 | 59,434 | +0.04(+1.06%) |