Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2.314 | 2.321 | 2.301 | 2.311 | 153,873 | -0.01(-0.58%) |
Jul 30, 2008 | 2.311 | 2.324 | 2.298 | 2.324 | 61,296 | +0.01(+0.58%) |
Jul 29, 2008 | 2.311 | 2.314 | 2.298 | 2.311 | 150,753 | +0.01(+0.58%) |
Jul 28, 2008 | 2.304 | 2.311 | 2.288 | 2.298 | 173,644 | +0.01(+0.44%) |
Jul 25, 2008 | 2.304 | 2.314 | 2.288 | 2.288 | 170,485 | +0.00(+0.00%) |
Jul 24, 2008 | 2.324 | 2.324 | 2.288 | 2.288 | 77,794 | -0.02(-0.87%) |
Jul 23, 2008 | 2.288 | 2.331 | 2.288 | 2.308 | 305,169 | +0.02(+0.88%) |
Jul 22, 2008 | 2.311 | 2.311 | 2.281 | 2.288 | 256,288 | -0.00(-0.15%) |
Jul 21, 2008 | 2.294 | 2.294 | 2.267 | 2.291 | 111,813 | -0.00(-0.15%) |
Jul 18, 2008 | 2.294 | 2.304 | 2.267 | 2.294 | 149,693 | +0.03(+1.18%) |
Jul 17, 2008 | 2.311 | 2.321 | 2.217 | 2.267 | 105,224 | -0.02(-0.73%) |
Jul 16, 2008 | 2.294 | 2.294 | 2.247 | 2.284 | 162,224 | +0.04(+1.79%) |
Jul 15, 2008 | 2.311 | 2.311 | 2.244 | 2.244 | 179,502 | -0.07(-3.18%) |
Jul 14, 2008 | 2.328 | 2.328 | 2.288 | 2.318 | 95,810 | +0.02(+0.87%) |
Jul 11, 2008 | 2.338 | 2.341 | 2.274 | 2.298 | 233,790 | -0.00(-0.15%) |
Jul 10, 2008 | 2.334 | 2.345 | 2.301 | 2.301 | 131,728 | -0.04(-1.58%) |
Jul 09, 2008 | 2.298 | 2.338 | 2.241 | 2.338 | 337,343 | -0.00(-0.14%) |
Jul 08, 2008 | 2.334 | 2.358 | 2.331 | 2.341 | 226,338 | +0.02(+0.87%) |
Jul 07, 2008 | 2.311 | 2.321 | 2.298 | 2.321 | 134,815 | +0.02(+0.87%) |
Jul 04, 2008 | 2.311 | 2.338 | 2.267 | 2.301 | 182,643 | +0.00(+0.00%) |
Jul 03, 2008 | 2.311 | 2.338 | 2.267 | 2.301 | 182,643 | -0.00(-0.15%) |
Jul 02, 2008 | 2.345 | 2.358 | 2.254 | 2.304 | 280,280 | -0.05(-2.27%) |
Jul 01, 2008 | 2.345 | 2.361 | 2.324 | 2.358 | 292,922 | +0.02(+1.00%) |
Jun 30, 2008 | 2.361 | 2.371 | 2.318 | 2.334 | 209,794 | -0.00(-0.14%) |
Jun 27, 2008 | 2.311 | 2.338 | 2.311 | 2.338 | 138,272 | +0.01(+0.58%) |
Jun 26, 2008 | 2.291 | 2.331 | 2.291 | 2.324 | 130,507 | +0.02(+0.87%) |
Jun 25, 2008 | 2.264 | 2.311 | 2.261 | 2.304 | 174,402 | +0.02(+1.03%) |
Jun 24, 2008 | 2.284 | 2.294 | 2.278 | 2.281 | 225,783 | -0.01(-0.29%) |
Jun 23, 2008 | 2.247 | 2.291 | 2.247 | 2.288 | 246,354 | +0.03(+1.11%) |
Jun 20, 2008 | 2.237 | 2.284 | 2.237 | 2.262 | 218,928 | +0.02(+0.82%) |
Jun 19, 2008 | 2.304 | 2.304 | 2.244 | 2.244 | 437,707 | -0.07(-2.90%) |
Jun 18, 2008 | 2.298 | 2.311 | 2.294 | 2.311 | 189,196 | +0.03(+1.17%) |
Jun 17, 2008 | 2.301 | 2.308 | 2.284 | 2.284 | 280,872 | -0.01(-0.58%) |
Jun 16, 2008 | 2.328 | 2.345 | 2.294 | 2.298 | 153,046 | -0.01(-0.44%) |
Jun 13, 2008 | 2.341 | 2.341 | 2.294 | 2.308 | 193,403 | -0.01(-0.29%) |
Jun 12, 2008 | 2.378 | 2.378 | 2.314 | 2.314 | 196,559 | -0.04(-1.71%) |
Jun 11, 2008 | 2.385 | 2.404 | 2.355 | 2.355 | 134,328 | -0.04(-1.68%) |
Jun 10, 2008 | 2.375 | 2.408 | 2.361 | 2.395 | 106,203 | +0.00(+0.00%) |
Jun 09, 2008 | 2.378 | 2.412 | 2.378 | 2.395 | 153,696 | +0.03(+1.27%) |
Jun 06, 2008 | 2.345 | 2.391 | 2.345 | 2.365 | 120,024 | +0.02(+0.86%) |
Jun 05, 2008 | 2.375 | 2.375 | 2.338 | 2.345 | 145,286 | -0.02(-0.71%) |
Jun 04, 2008 | 2.405 | 2.412 | 2.351 | 2.361 | 154,559 | -0.04(-1.81%) |
Jun 03, 2008 | 2.378 | 2.408 | 2.378 | 2.405 | 150,890 | +0.01(+0.56%) |
Jun 02, 2008 | 2.361 | 2.395 | 2.341 | 2.391 | 243,757 | +0.05(+2.29%) |
May 30, 2008 | 2.345 | 2.348 | 2.334 | 2.338 | 219,743 | -0.02(-0.85%) |
May 29, 2008 | 2.408 | 2.418 | 2.345 | 2.358 | 223,821 | -0.04(-1.81%) |
May 28, 2008 | 2.412 | 2.428 | 2.381 | 2.401 | 351,850 | -0.05(-2.18%) |
May 27, 2008 | 2.368 | 2.462 | 2.351 | 2.455 | 557,549 | +0.08(+3.53%) |
May 26, 2008 | 2.341 | 2.371 | 2.341 | 2.371 | 0 | +0.00(+0.00%) |
May 23, 2008 | 2.341 | 2.371 | 2.341 | 2.371 | 168,670 | +0.01(+0.28%) |
May 22, 2008 | 2.365 | 2.378 | 2.331 | 2.365 | 232,901 | -0.02(-0.70%) |
May 21, 2008 | 2.338 | 2.381 | 2.338 | 2.381 | 528,528 | +0.04(+1.86%) |
May 20, 2008 | 2.338 | 2.338 | 2.318 | 2.338 | 124,028 | -0.00(-0.14%) |
May 19, 2008 | 2.338 | 2.341 | 2.328 | 2.341 | 654,831 | -0.00(-0.14%) |
May 16, 2008 | 2.318 | 2.345 | 2.318 | 2.345 | 375,703 | +0.02(+0.72%) |
May 15, 2008 | 2.311 | 2.328 | 2.308 | 2.328 | 151,377 | +0.01(+0.58%) |
May 14, 2008 | 2.321 | 2.331 | 2.314 | 2.314 | 203,757 | +0.00(+0.00%) |
May 13, 2008 | 2.318 | 2.338 | 2.304 | 2.314 | 256,401 | -0.01(-0.43%) |
May 12, 2008 | 2.338 | 2.338 | 2.318 | 2.324 | 136,230 | +0.00(+0.00%) |
May 09, 2008 | 2.294 | 2.345 | 2.294 | 2.324 | 200,193 | -0.00(-0.14%) |
May 08, 2008 | 2.328 | 2.341 | 2.318 | 2.328 | 192,316 | -0.02(-0.71%) |
May 07, 2008 | 2.341 | 2.345 | 2.328 | 2.345 | 137,147 | +0.00(+0.14%) |
May 06, 2008 | 2.338 | 2.345 | 2.328 | 2.341 | 278,994 | +0.01(+0.58%) |
May 05, 2008 | 2.348 | 2.351 | 2.311 | 2.328 | 253,060 | -0.01(-0.43%) |
May 02, 2008 | 2.345 | 2.358 | 2.334 | 2.338 | 238,030 | -0.01(-0.57%) |