Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.022 | 3.056 | 2.844 | 2.844 | 10,071 | +0.00(+0.00%) |
Jul 30, 2008 | 3.146 | 3.175 | 2.844 | 2.844 | 5,262 | -0.30(-9.46%) |
Jul 29, 2008 | 3.141 | 3.141 | 3.141 | 3.141 | 0 | +0.00(+0.00%) |
Jul 28, 2008 | 3.141 | 3.167 | 3.141 | 3.141 | 5,065 | +0.03(+1.09%) |
Jul 25, 2008 | 2.988 | 3.107 | 2.869 | 3.107 | 42,145 | +0.13(+4.27%) |
Jul 24, 2008 | 3.141 | 3.175 | 2.971 | 2.980 | 5,300 | -0.16(-5.14%) |
Jul 23, 2008 | 3.175 | 3.184 | 3.141 | 3.141 | 3,180 | -0.01(-0.27%) |
Jul 22, 2008 | 3.184 | 3.184 | 3.107 | 3.150 | 8,423 | +0.01(+0.27%) |
Jul 21, 2008 | 3.124 | 3.184 | 2.971 | 3.141 | 3,533 | +0.23(+7.87%) |
Jul 18, 2008 | 2.819 | 2.980 | 2.810 | 2.912 | 3,946 | +0.10(+3.63%) |
Jul 17, 2008 | 2.615 | 2.810 | 2.615 | 2.810 | 2,238 | +0.22(+8.52%) |
Jul 16, 2008 | 2.589 | 2.589 | 2.589 | 2.589 | 353 | -0.14(-5.28%) |
Jul 15, 2008 | 2.555 | 2.734 | 2.555 | 2.734 | 353 | +0.19(+7.33%) |
Jul 14, 2008 | 3.039 | 3.039 | 2.547 | 2.547 | 9,894 | -0.02(-0.66%) |
Jul 11, 2008 | 2.691 | 2.793 | 2.564 | 2.564 | 3,298 | -0.11(-4.13%) |
Jul 10, 2008 | 2.691 | 2.802 | 2.640 | 2.674 | 12,073 | +0.11(+4.30%) |
Jul 09, 2008 | 2.589 | 2.869 | 2.496 | 2.564 | 14,223 | -0.07(-2.58%) |
Jul 08, 2008 | 2.538 | 2.691 | 2.360 | 2.632 | 26,797 | +0.12(+4.73%) |
Jul 07, 2008 | 2.233 | 2.632 | 2.233 | 2.513 | 14,011 | +0.14(+5.71%) |
Jul 04, 2008 | 2.335 | 2.377 | 2.335 | 2.377 | 339 | +0.00(+0.00%) |
Jul 03, 2008 | 2.335 | 2.377 | 2.335 | 2.377 | 339 | +0.04(+1.82%) |
Jul 02, 2008 | 2.335 | 2.335 | 2.335 | 2.335 | 942 | +0.01(+0.36%) |
Jul 01, 2008 | 2.700 | 2.700 | 2.207 | 2.326 | 24,079 | -0.23(-8.97%) |
Jun 30, 2008 | 2.700 | 2.700 | 2.292 | 2.555 | 13,504 | -0.04(-1.63%) |
Jun 27, 2008 | 2.428 | 2.598 | 2.428 | 2.598 | 4,476 | +0.26(+11.27%) |
Jun 26, 2008 | 2.301 | 2.538 | 2.165 | 2.335 | 541,411 | +0.00(+0.00%) |
Jun 25, 2008 | 2.462 | 2.462 | 2.292 | 2.335 | 20,262 | -0.04(-1.79%) |
Jun 24, 2008 | 2.369 | 2.377 | 2.369 | 2.377 | 588 | +0.01(+0.36%) |
Jun 23, 2008 | 2.445 | 2.445 | 2.318 | 2.369 | 9,776 | -0.03(-1.07%) |
Jun 20, 2008 | 2.487 | 2.487 | 2.318 | 2.394 | 26,307 | -0.02(-0.63%) |
Jun 19, 2008 | 2.445 | 2.445 | 2.409 | 2.409 | 412 | -0.04(-1.46%) |
Jun 18, 2008 | 2.292 | 2.470 | 2.199 | 2.445 | 17,803 | +0.19(+8.27%) |
Jun 17, 2008 | 2.420 | 2.674 | 2.224 | 2.258 | 36,634 | -0.21(-8.59%) |
Jun 16, 2008 | 2.555 | 2.623 | 2.420 | 2.470 | 41,512 | -0.08(-3.32%) |
Jun 13, 2008 | 3.039 | 3.039 | 2.504 | 2.555 | 27,198 | -0.29(-10.15%) |
Jun 12, 2008 | 2.810 | 2.954 | 2.589 | 2.844 | 13,781 | +0.11(+4.04%) |
Jun 11, 2008 | 2.734 | 2.734 | 2.734 | 2.734 | 235 | +0.00(+0.00%) |
Jun 10, 2008 | 2.742 | 2.768 | 2.555 | 2.734 | 8,186 | -0.01(-0.31%) |
Jun 09, 2008 | 2.819 | 2.819 | 2.530 | 2.742 | 13,502 | -0.03(-1.22%) |
Jun 06, 2008 | 2.742 | 2.912 | 2.708 | 2.776 | 14,252 | -0.10(-3.54%) |
Jun 05, 2008 | 2.878 | 2.878 | 2.759 | 2.878 | 4,358 | +0.08(+3.04%) |
Jun 04, 2008 | 2.759 | 2.844 | 2.759 | 2.793 | 9,624 | +0.05(+1.86%) |
Jun 03, 2008 | 2.734 | 2.908 | 2.640 | 2.742 | 15,658 | +0.04(+1.57%) |
Jun 02, 2008 | 2.751 | 2.759 | 2.530 | 2.700 | 30,283 | -0.02(-0.63%) |
May 30, 2008 | 2.920 | 2.920 | 2.691 | 2.717 | 15,075 | -0.09(-3.32%) |
May 29, 2008 | 2.929 | 3.048 | 2.547 | 2.810 | 43,909 | -0.11(-3.78%) |
May 28, 2008 | 2.895 | 2.971 | 2.717 | 2.920 | 17,482 | -0.12(-3.91%) |
May 27, 2008 | 2.980 | 3.048 | 2.759 | 3.039 | 15,304 | +0.01(+0.28%) |
May 26, 2008 | 3.031 | 3.031 | 3.031 | 3.031 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.031 | 3.031 | 3.031 | 3.031 | 0 | +0.00(+0.00%) |
May 22, 2008 | 3.133 | 3.133 | 3.031 | 3.031 | 706 | -0.10(-3.25%) |
May 21, 2008 | 3.099 | 3.133 | 3.056 | 3.133 | 3,533 | +0.03(+1.10%) |
May 20, 2008 | 3.099 | 3.099 | 3.099 | 3.099 | 0 | +0.00(+0.00%) |
May 19, 2008 | 3.082 | 3.167 | 3.073 | 3.099 | 1,061 | +0.03(+0.83%) |
May 16, 2008 | 3.107 | 3.184 | 3.073 | 3.073 | 9,054 | -0.15(-4.74%) |
May 15, 2008 | 3.217 | 3.226 | 3.217 | 3.226 | 2,473 | +0.07(+2.15%) |
May 14, 2008 | 3.209 | 3.235 | 3.082 | 3.158 | 6,952 | -0.03(-1.06%) |
May 13, 2008 | 3.226 | 3.226 | 3.150 | 3.192 | 20,905 | -0.03(-1.05%) |
May 12, 2008 | 3.141 | 3.226 | 3.141 | 3.226 | 25,796 | +0.08(+2.43%) |
May 09, 2008 | 3.226 | 3.226 | 3.141 | 3.150 | 19,671 | -0.02(-0.54%) |
May 08, 2008 | 3.192 | 3.218 | 3.141 | 3.167 | 19,200 | -0.03(-0.80%) |
May 07, 2008 | 3.252 | 3.252 | 3.184 | 3.192 | 21,084 | -0.14(-4.33%) |
May 06, 2008 | 3.319 | 3.387 | 3.268 | 3.336 | 6,830 | -0.02(-0.51%) |
May 05, 2008 | 3.336 | 3.387 | 3.243 | 3.353 | 2,591 | +0.04(+1.28%) |
May 02, 2008 | 3.353 | 3.523 | 3.277 | 3.311 | 18,681 | -0.12(-3.47%) |