Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2.596 | 2.742 | 2.574 | 2.709 | 3,449,383 | +0.03(+1.08%) |
Jul 30, 2008 | 2.716 | 2.735 | 2.615 | 2.680 | 1,940,044 | +0.00(+0.00%) |
Jul 29, 2008 | 2.680 | 2.682 | 2.564 | 2.680 | 1,625,804 | +0.11(+4.11%) |
Jul 28, 2008 | 2.639 | 2.663 | 2.548 | 2.574 | 1,606,964 | -0.06(-2.19%) |
Jul 25, 2008 | 2.579 | 2.711 | 2.579 | 2.632 | 2,037,945 | +0.03(+1.30%) |
Jul 24, 2008 | 2.752 | 2.752 | 2.586 | 2.598 | 2,051,430 | -0.14(-5.01%) |
Jul 23, 2008 | 2.661 | 2.735 | 2.567 | 2.735 | 3,707,692 | +0.07(+2.80%) |
Jul 22, 2008 | 2.528 | 2.661 | 2.521 | 2.661 | 3,379,921 | +0.14(+5.53%) |
Jul 21, 2008 | 2.540 | 2.627 | 2.495 | 2.521 | 3,429,006 | -0.08(-3.05%) |
Jul 18, 2008 | 2.475 | 2.632 | 2.475 | 2.600 | 4,507,847 | -0.07(-2.70%) |
Jul 17, 2008 | 2.622 | 2.701 | 2.581 | 2.673 | 4,452,772 | +0.03(+1.18%) |
Jul 16, 2008 | 2.483 | 2.646 | 2.434 | 2.641 | 2,698,700 | +0.11(+4.17%) |
Jul 15, 2008 | 2.521 | 2.608 | 2.418 | 2.536 | 4,470,488 | -0.04(-1.59%) |
Jul 14, 2008 | 2.637 | 2.677 | 2.533 | 2.576 | 2,905,604 | -0.08(-2.90%) |
Jul 11, 2008 | 2.653 | 2.718 | 2.552 | 2.653 | 4,353,325 | -0.08(-2.82%) |
Jul 10, 2008 | 2.863 | 2.863 | 2.685 | 2.730 | 4,035,592 | -0.11(-3.81%) |
Jul 09, 2008 | 2.824 | 2.928 | 2.817 | 2.839 | 3,630,481 | +0.06(+2.25%) |
Jul 08, 2008 | 2.742 | 2.817 | 2.711 | 2.776 | 2,996,587 | -0.04(-1.54%) |
Jul 07, 2008 | 2.781 | 2.916 | 2.766 | 2.819 | 2,061,170 | +0.02(+0.69%) |
Jul 04, 2008 | 2.793 | 2.865 | 2.740 | 2.800 | 1,585,681 | +0.00(+0.00%) |
Jul 03, 2008 | 2.793 | 2.865 | 2.740 | 2.800 | 1,585,681 | +0.00(+0.00%) |
Jul 02, 2008 | 2.899 | 2.930 | 2.781 | 2.800 | 2,021,662 | -0.04(-1.27%) |
Jul 01, 2008 | 2.846 | 2.872 | 2.778 | 2.836 | 2,808,402 | -0.09(-3.20%) |
Jun 30, 2008 | 2.935 | 2.969 | 2.880 | 2.930 | 1,328,515 | +0.04(+1.42%) |
Jun 27, 2008 | 2.860 | 2.944 | 2.822 | 2.889 | 2,448,298 | +0.00(+0.17%) |
Jun 26, 2008 | 3.007 | 3.041 | 2.884 | 2.884 | 1,615,307 | -0.16(-5.22%) |
Jun 25, 2008 | 2.997 | 3.074 | 2.947 | 3.043 | 1,330,452 | +0.07(+2.26%) |
Jun 24, 2008 | 2.997 | 3.041 | 2.923 | 2.976 | 1,918,703 | -0.03(-1.04%) |
Jun 23, 2008 | 3.048 | 3.079 | 2.995 | 3.007 | 2,508,811 | +0.00(+0.16%) |
Jun 20, 2008 | 3.163 | 3.171 | 3.000 | 3.002 | 3,104,672 | -0.24(-7.42%) |
Jun 19, 2008 | 3.110 | 3.260 | 3.110 | 3.243 | 1,588,661 | +0.09(+2.90%) |
Jun 18, 2008 | 3.166 | 3.224 | 3.103 | 3.151 | 2,339,511 | -0.07(-2.31%) |
Jun 17, 2008 | 3.296 | 3.296 | 3.226 | 3.226 | 1,802,620 | -0.01(-0.30%) |
Jun 16, 2008 | 3.260 | 3.291 | 3.231 | 3.236 | 957,354 | -0.02(-0.59%) |
Jun 13, 2008 | 3.173 | 3.279 | 3.159 | 3.255 | 934,524 | +0.07(+2.11%) |
Jun 12, 2008 | 3.074 | 3.238 | 3.074 | 3.187 | 2,050,914 | +0.13(+4.41%) |
Jun 11, 2008 | 3.144 | 3.171 | 3.043 | 3.053 | 1,890,556 | -0.10(-3.28%) |
Jun 10, 2008 | 3.154 | 3.216 | 3.130 | 3.156 | 2,465,450 | -0.10(-2.96%) |
Jun 09, 2008 | 3.293 | 3.296 | 3.199 | 3.252 | 2,132,557 | -0.05(-1.46%) |
Jun 06, 2008 | 3.392 | 3.397 | 3.296 | 3.300 | 1,561,841 | -0.19(-5.57%) |
Jun 05, 2008 | 3.373 | 3.495 | 3.373 | 3.495 | 2,045,606 | +0.19(+5.75%) |
Jun 04, 2008 | 3.329 | 3.414 | 3.300 | 3.305 | 2,445,239 | -0.06(-1.79%) |
Jun 03, 2008 | 3.320 | 3.426 | 3.320 | 3.365 | 1,517,573 | +0.04(+1.16%) |
Jun 02, 2008 | 3.368 | 3.399 | 3.284 | 3.327 | 1,603,477 | -0.08(-2.33%) |
May 30, 2008 | 3.351 | 3.459 | 3.327 | 3.406 | 2,946,496 | +0.08(+2.39%) |
May 29, 2008 | 3.204 | 3.344 | 3.204 | 3.327 | 1,193,714 | +0.08(+2.37%) |
May 28, 2008 | 3.228 | 3.267 | 3.204 | 3.250 | 1,053,558 | +0.06(+1.73%) |
May 27, 2008 | 3.103 | 3.195 | 3.103 | 3.195 | 1,152,227 | +0.10(+3.19%) |
May 26, 2008 | 3.151 | 3.161 | 3.074 | 3.096 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.151 | 3.161 | 3.074 | 3.096 | 1,327,950 | -0.08(-2.50%) |
May 22, 2008 | 3.086 | 3.207 | 3.086 | 3.175 | 933,235 | +0.06(+1.77%) |
May 21, 2008 | 3.168 | 3.224 | 3.115 | 3.120 | 1,250,572 | -0.07(-2.19%) |
May 20, 2008 | 3.216 | 3.219 | 3.151 | 3.190 | 847,232 | -0.04(-1.19%) |
May 19, 2008 | 3.163 | 3.279 | 3.139 | 3.228 | 1,624,141 | +0.04(+1.13%) |
May 16, 2008 | 3.226 | 3.236 | 3.142 | 3.192 | 1,670,674 | -0.08(-2.43%) |
May 15, 2008 | 3.219 | 3.279 | 3.163 | 3.272 | 1,394,070 | +0.05(+1.64%) |
May 14, 2008 | 3.144 | 3.219 | 3.142 | 3.219 | 1,177,136 | +0.08(+2.61%) |
May 13, 2008 | 3.135 | 3.161 | 3.094 | 3.137 | 1,386,804 | -0.03(-0.99%) |
May 12, 2008 | 3.108 | 3.199 | 3.082 | 3.168 | 1,965,930 | +0.04(+1.39%) |
May 09, 2008 | 3.103 | 3.137 | 3.017 | 3.125 | 1,211,697 | +0.02(+0.70%) |
May 08, 2008 | 3.086 | 3.130 | 3.043 | 3.103 | 2,321,844 | +0.01(+0.23%) |
May 07, 2008 | 3.187 | 3.252 | 3.079 | 3.096 | 2,911,362 | -0.19(-5.85%) |
May 06, 2008 | 3.236 | 3.300 | 3.142 | 3.288 | 1,190,409 | +0.06(+2.01%) |
May 05, 2008 | 3.226 | 3.274 | 3.207 | 3.224 | 1,590,873 | -0.04(-1.25%) |
May 02, 2008 | 3.149 | 3.279 | 3.127 | 3.264 | 1,903,559 | +0.09(+2.96%) |