Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2.018 | 2.081 | 1.930 | 2.057 | 356,198 | +0.07(+3.40%) |
Jul 30, 2008 | 1.909 | 2.003 | 1.897 | 1.990 | 285,377 | +0.12(+6.26%) |
Jul 29, 2008 | 1.872 | 1.922 | 1.841 | 1.872 | 372,022 | +0.01(+0.42%) |
Jul 28, 2008 | 2.005 | 2.005 | 1.823 | 1.865 | 337,190 | -0.15(-7.49%) |
Jul 25, 2008 | 1.945 | 2.050 | 1.945 | 2.016 | 234,018 | +0.05(+2.65%) |
Jul 24, 2008 | 2.005 | 2.005 | 1.906 | 1.964 | 322,410 | -0.01(-0.26%) |
Jul 23, 2008 | 1.951 | 2.000 | 1.878 | 1.969 | 357,303 | +0.03(+1.48%) |
Jul 22, 2008 | 1.846 | 1.940 | 1.833 | 1.940 | 313,927 | +0.08(+4.34%) |
Jul 21, 2008 | 1.901 | 1.901 | 1.823 | 1.859 | 545,972 | -0.04(-1.92%) |
Jul 18, 2008 | 1.883 | 2.010 | 1.862 | 1.896 | 300,591 | +0.03(+1.68%) |
Jul 17, 2008 | 2.003 | 2.021 | 1.862 | 1.865 | 320,678 | -0.10(-4.91%) |
Jul 16, 2008 | 1.826 | 1.964 | 1.826 | 1.961 | 276,795 | +0.14(+7.42%) |
Jul 15, 2008 | 1.773 | 1.870 | 1.768 | 1.826 | 560,026 | +0.03(+1.74%) |
Jul 14, 2008 | 1.844 | 1.852 | 1.784 | 1.794 | 520,463 | -0.04(-1.99%) |
Jul 11, 2008 | 1.747 | 1.953 | 1.693 | 1.831 | 509,915 | +0.02(+1.30%) |
Jul 10, 2008 | 1.669 | 1.823 | 1.628 | 1.807 | 377,555 | +0.13(+7.60%) |
Jul 09, 2008 | 1.758 | 1.789 | 1.672 | 1.680 | 360,514 | -0.08(-4.59%) |
Jul 08, 2008 | 1.602 | 1.768 | 1.589 | 1.760 | 431,537 | +0.16(+10.28%) |
Jul 07, 2008 | 1.693 | 1.693 | 1.596 | 1.596 | 855,035 | -0.09(-5.11%) |
Jul 04, 2008 | 1.648 | 1.708 | 1.630 | 1.682 | 257,492 | +0.00(+0.00%) |
Jul 03, 2008 | 1.648 | 1.708 | 1.630 | 1.682 | 257,492 | +0.04(+2.22%) |
Jul 02, 2008 | 1.690 | 1.758 | 1.646 | 1.646 | 551,091 | -0.05(-2.92%) |
Jul 01, 2008 | 1.661 | 1.711 | 1.643 | 1.695 | 513,156 | +0.02(+1.24%) |
Jun 30, 2008 | 1.664 | 1.763 | 1.612 | 1.675 | 969,676 | +0.03(+1.90%) |
Jun 27, 2008 | 1.776 | 1.826 | 1.642 | 1.643 | 8,604,202 | -0.14(-8.02%) |
Jun 26, 2008 | 1.828 | 1.846 | 1.779 | 1.786 | 645,427 | -0.06(-3.24%) |
Jun 25, 2008 | 1.870 | 1.917 | 1.846 | 1.846 | 255,360 | -0.01(-0.42%) |
Jun 24, 2008 | 1.953 | 1.953 | 1.846 | 1.854 | 535,988 | -0.11(-5.82%) |
Jun 23, 2008 | 2.023 | 2.023 | 1.953 | 1.969 | 243,645 | -0.04(-2.07%) |
Jun 20, 2008 | 2.036 | 2.057 | 1.961 | 2.010 | 394,520 | -0.04(-2.15%) |
Jun 19, 2008 | 2.055 | 2.057 | 2.013 | 2.055 | 488,672 | +0.03(+1.54%) |
Jun 18, 2008 | 2.081 | 2.086 | 2.023 | 2.023 | 450,572 | -0.07(-3.12%) |
Jun 17, 2008 | 2.109 | 2.138 | 2.076 | 2.089 | 505,656 | -0.03(-1.23%) |
Jun 16, 2008 | 2.083 | 2.159 | 2.083 | 2.115 | 248,821 | +0.04(+1.75%) |
Jun 13, 2008 | 2.104 | 2.104 | 2.047 | 2.078 | 488,077 | -0.03(-1.36%) |
Jun 12, 2008 | 2.122 | 2.122 | 2.083 | 2.107 | 404,389 | -0.00(-0.12%) |
Jun 11, 2008 | 2.164 | 2.167 | 2.083 | 2.109 | 344,002 | -0.05(-2.17%) |
Jun 10, 2008 | 2.182 | 2.210 | 2.148 | 2.156 | 136,625 | -0.01(-0.48%) |
Jun 09, 2008 | 2.208 | 2.211 | 2.167 | 2.167 | 110,206 | -0.03(-1.42%) |
Jun 06, 2008 | 2.195 | 2.240 | 2.188 | 2.198 | 251,712 | +0.01(+0.36%) |
Jun 05, 2008 | 2.250 | 2.260 | 2.190 | 2.190 | 313,290 | -0.01(-0.59%) |
Jun 04, 2008 | 2.250 | 2.307 | 2.190 | 2.203 | 348,525 | -0.04(-1.86%) |
Jun 03, 2008 | 2.268 | 2.305 | 2.245 | 2.245 | 237,366 | -0.01(-0.58%) |
Jun 02, 2008 | 2.315 | 2.315 | 2.253 | 2.258 | 403,659 | -0.08(-3.24%) |
May 30, 2008 | 2.352 | 2.354 | 2.305 | 2.333 | 362,011 | -0.01(-0.22%) |
May 29, 2008 | 2.323 | 2.339 | 2.305 | 2.339 | 217,487 | +0.02(+1.01%) |
May 28, 2008 | 2.297 | 2.326 | 2.292 | 2.315 | 229,660 | +0.03(+1.25%) |
May 27, 2008 | 2.315 | 2.354 | 2.260 | 2.286 | 190,561 | -0.02(-0.79%) |
May 26, 2008 | 2.318 | 2.352 | 2.300 | 2.305 | 121,411 | +0.00(+0.00%) |
May 23, 2008 | 2.318 | 2.352 | 2.300 | 2.305 | 121,411 | -0.02(-0.67%) |
May 22, 2008 | 2.279 | 2.341 | 2.271 | 2.320 | 186,568 | -0.03(-1.44%) |
May 21, 2008 | 2.391 | 2.406 | 2.271 | 2.354 | 200,192 | +0.00(+0.00%) |
May 20, 2008 | 2.383 | 2.388 | 2.344 | 2.354 | 184,870 | -0.02(-0.88%) |
May 19, 2008 | 2.339 | 2.391 | 2.318 | 2.375 | 274,122 | +0.03(+1.33%) |
May 16, 2008 | 2.383 | 2.391 | 2.339 | 2.344 | 276,803 | -0.04(-1.75%) |
May 15, 2008 | 2.385 | 2.417 | 2.370 | 2.385 | 197,846 | +0.01(+0.55%) |
May 14, 2008 | 2.417 | 2.445 | 2.372 | 2.372 | 203,164 | -0.05(-1.94%) |
May 13, 2008 | 2.359 | 2.425 | 2.359 | 2.419 | 204,677 | +0.05(+2.20%) |
May 12, 2008 | 2.284 | 2.367 | 2.284 | 2.367 | 166,039 | +0.08(+3.41%) |
May 09, 2008 | 2.292 | 2.307 | 2.245 | 2.289 | 151,493 | +0.04(+1.62%) |
May 08, 2008 | 2.359 | 2.359 | 2.250 | 2.253 | 311,954 | -0.11(-4.74%) |
May 07, 2008 | 2.362 | 2.367 | 2.333 | 2.365 | 382,259 | +0.03(+1.11%) |
May 06, 2008 | 2.344 | 2.380 | 2.320 | 2.339 | 391,590 | +0.01(+0.22%) |
May 05, 2008 | 2.411 | 2.422 | 2.318 | 2.333 | 149,689 | -0.09(-3.55%) |
May 02, 2008 | 2.357 | 2.422 | 2.305 | 2.419 | 406,873 | +0.08(+3.34%) |