Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.103 | 3.138 | 3.103 | 3.110 | 7,200 | +0.00(+0.16%) |
Jul 30, 2008 | 3.090 | 3.112 | 3.090 | 3.105 | 26,384 | +0.01(+0.24%) |
Jul 29, 2008 | 3.098 | 3.112 | 3.075 | 3.098 | 7,600 | +0.04(+1.14%) |
Jul 28, 2008 | 3.030 | 3.062 | 3.013 | 3.062 | 12,000 | +0.03(+0.91%) |
Jul 25, 2008 | 3.038 | 3.038 | 3.035 | 3.035 | 16,800 | -0.00(-0.16%) |
Jul 24, 2008 | 3.040 | 3.040 | 3.040 | 3.040 | 4,000 | -0.00(-0.08%) |
Jul 23, 2008 | 3.045 | 3.055 | 3.042 | 3.042 | 2,000 | -0.01(-0.25%) |
Jul 22, 2008 | 3.050 | 3.050 | 3.050 | 3.050 | 0 | +0.00(+0.00%) |
Jul 21, 2008 | 3.085 | 3.085 | 3.050 | 3.050 | 8,200 | -0.04(-1.21%) |
Jul 18, 2008 | 3.087 | 3.087 | 3.080 | 3.087 | 6,000 | +0.02(+0.73%) |
Jul 17, 2008 | 3.072 | 3.175 | 3.065 | 3.065 | 23,200 | -0.01(-0.33%) |
Jul 16, 2008 | 3.075 | 3.075 | 3.043 | 3.075 | 8,800 | +0.04(+1.32%) |
Jul 15, 2008 | 3.060 | 3.120 | 3.025 | 3.035 | 76,000 | -0.03(-0.90%) |
Jul 14, 2008 | 3.070 | 3.070 | 3.060 | 3.062 | 4,000 | +0.00(+0.00%) |
Jul 11, 2008 | 3.067 | 3.067 | 3.060 | 3.062 | 6,400 | -0.00(-0.08%) |
Jul 10, 2008 | 3.062 | 3.072 | 3.010 | 3.065 | 30,240 | +0.01(+0.25%) |
Jul 09, 2008 | 3.070 | 3.087 | 3.050 | 3.058 | 15,840 | -0.01(-0.24%) |
Jul 08, 2008 | 3.047 | 3.070 | 3.047 | 3.065 | 10,400 | -0.00(-0.16%) |
Jul 07, 2008 | 3.103 | 3.103 | 3.060 | 3.070 | 32,100 | -0.05(-1.44%) |
Jul 04, 2008 | 3.115 | 3.115 | 3.115 | 3.115 | 400 | +0.00(+0.00%) |
Jul 03, 2008 | 3.115 | 3.115 | 3.115 | 3.115 | 400 | -0.00(-0.08%) |
Jul 02, 2008 | 3.118 | 3.118 | 3.118 | 3.118 | 4,400 | -0.00(-0.08%) |
Jul 01, 2008 | 3.105 | 3.120 | 3.100 | 3.120 | 10,800 | +0.01(+0.40%) |
Jun 30, 2008 | 3.107 | 3.125 | 3.075 | 3.107 | 6,900 | -0.01(-0.24%) |
Jun 27, 2008 | 3.067 | 3.118 | 3.067 | 3.115 | 4,688 | +0.04(+1.30%) |
Jun 26, 2008 | 3.075 | 3.075 | 3.075 | 3.075 | 15,600 | -0.01(-0.32%) |
Jun 25, 2008 | 3.080 | 3.085 | 3.080 | 3.085 | 8,516 | +0.01(+0.33%) |
Jun 24, 2008 | 3.050 | 3.076 | 3.025 | 3.075 | 82,764 | +0.02(+0.74%) |
Jun 23, 2008 | 3.060 | 3.062 | 3.053 | 3.053 | 15,044 | -0.01(-0.33%) |
Jun 20, 2008 | 3.070 | 3.070 | 3.062 | 3.062 | 4,000 | -0.02(-0.57%) |
Jun 19, 2008 | 3.080 | 3.098 | 3.060 | 3.080 | 7,800 | -0.01(-0.32%) |
Jun 18, 2008 | 3.090 | 3.090 | 3.075 | 3.090 | 19,776 | +0.00(+0.00%) |
Jun 17, 2008 | 3.112 | 3.130 | 3.085 | 3.090 | 23,840 | -0.03(-0.88%) |
Jun 16, 2008 | 3.125 | 3.125 | 3.118 | 3.118 | 7,200 | -0.03(-1.11%) |
Jun 13, 2008 | 3.152 | 3.152 | 3.152 | 3.152 | 0 | +0.00(+0.00%) |
Jun 12, 2008 | 3.138 | 3.152 | 3.125 | 3.152 | 13,600 | -0.00(-0.08%) |
Jun 11, 2008 | 3.143 | 3.178 | 3.143 | 3.155 | 23,796 | +0.01(+0.48%) |
Jun 10, 2008 | 3.140 | 3.140 | 3.140 | 3.140 | 2,800 | -0.01(-0.32%) |
Jun 09, 2008 | 3.185 | 3.185 | 3.150 | 3.150 | 30,016 | -0.05(-1.45%) |
Jun 06, 2008 | 3.215 | 3.215 | 3.195 | 3.196 | 10,348 | -0.05(-1.65%) |
Jun 05, 2008 | 3.220 | 3.250 | 3.220 | 3.250 | 4,396 | +0.03(+0.85%) |
Jun 04, 2008 | 3.215 | 3.223 | 3.215 | 3.223 | 3,200 | +0.03(+0.86%) |
Jun 03, 2008 | 3.303 | 3.303 | 3.195 | 3.195 | 10,552 | -0.02(-0.54%) |
Jun 02, 2008 | 3.200 | 3.230 | 3.200 | 3.212 | 3,680 | +0.02(+0.47%) |
May 30, 2008 | 3.223 | 3.270 | 3.183 | 3.197 | 33,400 | -0.02(-0.70%) |
May 29, 2008 | 3.220 | 3.220 | 3.220 | 3.220 | 12,800 | +0.00(+0.00%) |
May 28, 2008 | 3.208 | 3.220 | 3.208 | 3.220 | 1,436 | +0.02(+0.63%) |
May 27, 2008 | 3.230 | 3.230 | 3.200 | 3.200 | 3,364 | -0.01(-0.31%) |
May 26, 2008 | 3.210 | 3.210 | 3.210 | 3.210 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.210 | 3.210 | 3.210 | 3.210 | 0 | +0.00(+0.00%) |
May 22, 2008 | 3.237 | 3.237 | 3.210 | 3.210 | 1,200 | -0.03(-0.85%) |
May 21, 2008 | 3.212 | 3.237 | 3.212 | 3.237 | 6,980 | +0.01(+0.47%) |
May 20, 2008 | 3.223 | 3.223 | 3.210 | 3.223 | 8,472 | +0.00(+0.00%) |
May 19, 2008 | 3.212 | 3.223 | 3.212 | 3.223 | 2,000 | +0.01(+0.16%) |
May 16, 2008 | 3.203 | 3.217 | 3.203 | 3.217 | 14,800 | +0.02(+0.62%) |
May 15, 2008 | 3.197 | 3.197 | 3.197 | 3.197 | 1,200 | +0.02(+0.55%) |
May 14, 2008 | 3.183 | 3.192 | 3.180 | 3.180 | 10,000 | +0.01(+0.16%) |
May 13, 2008 | 3.175 | 3.175 | 3.175 | 3.175 | 0 | +0.00(+0.00%) |
May 12, 2008 | 3.152 | 3.175 | 3.150 | 3.175 | 32,800 | +0.02(+0.79%) |
May 09, 2008 | 3.183 | 3.183 | 3.150 | 3.150 | 7,600 | -0.02(-0.79%) |
May 08, 2008 | 3.175 | 3.175 | 3.175 | 3.175 | 0 | +0.00(+0.00%) |
May 07, 2008 | 3.163 | 3.175 | 3.163 | 3.175 | 7,600 | +0.01(+0.40%) |
May 06, 2008 | 3.172 | 3.172 | 3.163 | 3.163 | 7,200 | -0.02(-0.78%) |
May 05, 2008 | 3.188 | 3.188 | 3.188 | 3.188 | 0 | +1.51(+89.72%) |
May 02, 2008 | 1.680 | 1.680 | 1.680 | 1.680 | 9,334 | +0.00(+0.00%) |