Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2.972 | 3.022 | 2.792 | 3.022 | 445,372 | +0.11(+3.77%) |
Jul 30, 2008 | 3.091 | 3.211 | 2.802 | 2.912 | 962,988 | -0.14(-4.58%) |
Jul 29, 2008 | 3.052 | 3.121 | 2.902 | 3.052 | 483,601 | +0.12(+4.08%) |
Jul 28, 2008 | 2.942 | 3.081 | 2.842 | 2.932 | 274,746 | -0.02(-0.68%) |
Jul 25, 2008 | 3.022 | 3.091 | 2.693 | 2.952 | 757,941 | -0.08(-2.63%) |
Jul 24, 2008 | 3.281 | 3.500 | 2.882 | 3.032 | 826,882 | -0.17(-5.30%) |
Jul 23, 2008 | 3.131 | 3.291 | 3.091 | 3.201 | 806,562 | -0.03(-0.93%) |
Jul 22, 2008 | 3.371 | 3.371 | 2.942 | 3.231 | 1,106,812 | -0.10(-2.99%) |
Jul 21, 2008 | 3.311 | 3.361 | 3.052 | 3.331 | 762,913 | +0.07(+2.14%) |
Jul 18, 2008 | 3.381 | 3.421 | 3.012 | 3.261 | 622,770 | +0.08(+2.51%) |
Jul 17, 2008 | 3.401 | 3.540 | 3.171 | 3.181 | 1,086,791 | -0.16(-4.78%) |
Jul 16, 2008 | 3.261 | 3.341 | 3.012 | 3.341 | 806,229 | +0.03(+0.90%) |
Jul 15, 2008 | 3.391 | 3.570 | 3.091 | 3.311 | 871,622 | -0.08(-2.35%) |
Jul 14, 2008 | 3.391 | 3.690 | 3.171 | 3.391 | 1,242,143 | +0.00(+0.00%) |
Jul 11, 2008 | 2.603 | 3.590 | 2.463 | 3.391 | 1,777,957 | +0.72(+26.87%) |
Jul 10, 2008 | 3.121 | 3.181 | 2.513 | 2.673 | 1,573,824 | -0.45(-14.38%) |
Jul 09, 2008 | 3.221 | 3.470 | 3.071 | 3.121 | 721,004 | -0.20(-6.01%) |
Jul 08, 2008 | 3.440 | 3.480 | 3.091 | 3.321 | 1,137,437 | -0.14(-4.03%) |
Jul 07, 2008 | 3.730 | 3.969 | 3.381 | 3.460 | 802,152 | -0.21(-5.71%) |
Jul 04, 2008 | 3.560 | 3.690 | 3.391 | 3.670 | 594,795 | +0.00(+0.00%) |
Jul 03, 2008 | 3.560 | 3.690 | 3.391 | 3.670 | 594,795 | +0.02(+0.55%) |
Jul 02, 2008 | 4.268 | 4.268 | 3.401 | 3.650 | 1,750,953 | -0.44(-10.73%) |
Jul 01, 2008 | 4.248 | 4.308 | 3.989 | 4.089 | 1,392,318 | -0.27(-6.18%) |
Jun 30, 2008 | 4.567 | 4.737 | 4.009 | 4.358 | 1,940,412 | -0.29(-6.22%) |
Jun 27, 2008 | 5.235 | 5.295 | 4.617 | 4.647 | 4,128,389 | -0.08(-1.69%) |
Jun 26, 2008 | 4.906 | 4.966 | 4.597 | 4.727 | 1,006,830 | -0.14(-2.87%) |
Jun 25, 2008 | 4.876 | 5.095 | 4.737 | 4.866 | 818,609 | -0.02(-0.41%) |
Jun 24, 2008 | 4.817 | 4.886 | 4.622 | 4.886 | 720,735 | +0.12(+2.51%) |
Jun 23, 2008 | 4.946 | 5.076 | 4.607 | 4.767 | 927,163 | +0.19(+4.14%) |
Jun 20, 2008 | 4.996 | 5.136 | 4.577 | 4.577 | 1,583,804 | -0.41(-8.20%) |
Jun 19, 2008 | 5.525 | 5.525 | 4.986 | 4.986 | 728,737 | -0.40(-7.41%) |
Jun 18, 2008 | 5.535 | 5.934 | 5.285 | 5.385 | 1,339,586 | -0.22(-3.91%) |
Jun 17, 2008 | 4.996 | 5.784 | 4.886 | 5.604 | 1,903,154 | +0.59(+11.73%) |
Jun 16, 2008 | 5.116 | 5.116 | 4.777 | 5.016 | 638,022 | +0.01(+0.20%) |
Jun 13, 2008 | 4.737 | 5.016 | 4.488 | 5.006 | 676,720 | +0.33(+7.04%) |
Jun 12, 2008 | 4.857 | 4.986 | 4.587 | 4.677 | 663,596 | -0.24(-4.87%) |
Jun 11, 2008 | 5.106 | 5.186 | 4.787 | 4.916 | 1,817,827 | -0.16(-3.14%) |
Jun 10, 2008 | 5.096 | 5.285 | 4.986 | 5.076 | 694,715 | +0.02(+0.39%) |
Jun 09, 2008 | 5.515 | 5.515 | 4.986 | 5.056 | 976,885 | -0.29(-5.41%) |
Jun 06, 2008 | 5.694 | 5.784 | 5.156 | 5.345 | 1,574,069 | -0.31(-5.47%) |
Jun 05, 2008 | 5.824 | 5.834 | 5.385 | 5.654 | 1,673,779 | +0.16(+2.90%) |
Jun 04, 2008 | 6.073 | 6.322 | 5.335 | 5.495 | 2,929,486 | -0.55(-9.08%) |
Jun 03, 2008 | 5.684 | 6.572 | 5.585 | 6.043 | 3,465,435 | +0.61(+11.19%) |
Jun 02, 2008 | 4.986 | 5.585 | 4.847 | 5.435 | 1,735,628 | +0.55(+11.22%) |
May 30, 2008 | 5.206 | 5.206 | 4.847 | 4.886 | 1,066,078 | -0.14(-2.78%) |
May 29, 2008 | 5.186 | 5.295 | 4.976 | 5.026 | 1,239,501 | -0.10(-1.95%) |
May 28, 2008 | 5.435 | 5.455 | 4.996 | 5.126 | 1,280,657 | -0.24(-4.46%) |
May 27, 2008 | 5.983 | 6.293 | 5.275 | 5.365 | 1,823,486 | -0.66(-10.93%) |
May 26, 2008 | 5.385 | 6.572 | 5.385 | 6.023 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.385 | 6.572 | 5.385 | 6.023 | 2,702,641 | +0.69(+12.90%) |
May 22, 2008 | 5.953 | 6.053 | 5.235 | 5.335 | 2,225,368 | -0.56(-9.48%) |
May 21, 2008 | 7.469 | 7.918 | 5.754 | 5.894 | 6,029,442 | -1.41(-19.26%) |
May 20, 2008 | 6.163 | 7.529 | 6.133 | 7.300 | 5,444,929 | +1.22(+20.00%) |
May 19, 2008 | 5.026 | 6.113 | 4.837 | 6.083 | 4,508,180 | +1.25(+25.77%) |
May 16, 2008 | 4.398 | 5.225 | 4.298 | 4.837 | 3,874,354 | +0.44(+9.98%) |
May 15, 2008 | 4.707 | 4.787 | 4.158 | 4.398 | 2,950,303 | -0.25(-5.36%) |
May 14, 2008 | 4.996 | 5.086 | 4.617 | 4.647 | 2,319,473 | -0.35(-6.99%) |
May 13, 2008 | 4.986 | 5.166 | 4.537 | 4.996 | 2,628,526 | +0.01(+0.20%) |
May 12, 2008 | 4.787 | 5.016 | 3.640 | 4.986 | 9,663,065 | -0.34(-6.37%) |
May 09, 2008 | 7.828 | 7.938 | 4.737 | 5.325 | 9,365,121 | -2.56(-32.49%) |
May 08, 2008 | 7.729 | 8.157 | 7.399 | 7.888 | 1,349,937 | +0.29(+3.81%) |
May 07, 2008 | 7.350 | 8.417 | 7.350 | 7.599 | 1,815,357 | +0.35(+4.81%) |
May 06, 2008 | 7.479 | 7.838 | 6.442 | 7.250 | 3,728,689 | -0.22(-2.94%) |
May 05, 2008 | 8.786 | 8.786 | 7.230 | 7.469 | 2,662,886 | -1.33(-15.08%) |
May 02, 2008 | 9.055 | 9.055 | 8.586 | 8.796 | 1,194,364 | -0.08(-0.90%) |