Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2.826 | 2.826 | 2.817 | 2.817 | 9,276 | +0.12(+4.28%) |
Jul 30, 2008 | 2.737 | 2.813 | 2.702 | 2.702 | 1,810 | +0.03(+0.97%) |
Jul 29, 2008 | 2.676 | 2.865 | 2.660 | 2.676 | 24,978 | -0.19(-6.76%) |
Jul 28, 2008 | 2.830 | 2.870 | 2.826 | 2.870 | 1,251 | +0.04(+1.57%) |
Jul 25, 2008 | 2.826 | 2.826 | 2.826 | 2.826 | 742 | -0.11(-3.80%) |
Jul 24, 2008 | 2.854 | 2.937 | 2.830 | 2.937 | 7,364 | -0.01(-0.47%) |
Jul 23, 2008 | 2.951 | 2.951 | 2.951 | 2.951 | 247 | +0.08(+2.82%) |
Jul 22, 2008 | 2.860 | 2.870 | 2.850 | 2.870 | 7,057 | -0.00(-0.14%) |
Jul 21, 2008 | 2.923 | 2.935 | 2.874 | 2.874 | 3,215 | +0.01(+0.28%) |
Jul 18, 2008 | 2.869 | 2.951 | 2.866 | 2.866 | 4,452 | +0.02(+0.71%) |
Jul 17, 2008 | 2.826 | 2.870 | 2.826 | 2.846 | 2,463 | +0.02(+0.72%) |
Jul 16, 2008 | 3.028 | 3.028 | 2.822 | 2.826 | 4,747 | -0.03(-1.13%) |
Jul 15, 2008 | 2.870 | 2.870 | 2.854 | 2.858 | 4,430 | -0.13(-4.46%) |
Jul 14, 2008 | 3.117 | 3.117 | 2.991 | 2.991 | 4,942 | -0.11(-3.39%) |
Jul 11, 2008 | 2.902 | 3.109 | 2.902 | 3.096 | 27,706 | +0.23(+7.89%) |
Jul 10, 2008 | 3.121 | 3.121 | 2.870 | 2.870 | 14,917 | -0.22(-7.07%) |
Jul 09, 2008 | 2.971 | 3.088 | 2.971 | 3.088 | 2,847 | +0.15(+5.23%) |
Jul 08, 2008 | 2.882 | 2.935 | 2.882 | 2.935 | 5,986 | -0.02(-0.55%) |
Jul 07, 2008 | 3.068 | 3.068 | 2.951 | 2.951 | 4,408 | -0.08(-2.73%) |
Jul 04, 2008 | 3.129 | 3.129 | 3.032 | 3.034 | 7,134 | +0.00(+0.00%) |
Jul 03, 2008 | 3.129 | 3.129 | 3.032 | 3.034 | 7,134 | -0.04(-1.25%) |
Jul 02, 2008 | 2.844 | 3.084 | 2.844 | 3.072 | 4,435 | +0.12(+3.97%) |
Jul 01, 2008 | 3.113 | 3.113 | 2.955 | 2.955 | 1,820 | -0.07(-2.40%) |
Jun 30, 2008 | 2.729 | 3.222 | 2.696 | 3.028 | 50,718 | +0.40(+15.23%) |
Jun 27, 2008 | 2.623 | 2.627 | 2.591 | 2.627 | 22,843 | +0.00(+0.00%) |
Jun 26, 2008 | 2.789 | 2.789 | 2.571 | 2.627 | 18,875 | -0.19(-6.74%) |
Jun 25, 2008 | 2.830 | 2.830 | 2.769 | 2.817 | 20,285 | -0.00(-0.09%) |
Jun 24, 2008 | 2.813 | 2.830 | 2.813 | 2.820 | 2,721 | +0.09(+3.20%) |
Jun 23, 2008 | 2.729 | 2.736 | 2.729 | 2.733 | 3,883 | +0.00(+0.15%) |
Jun 20, 2008 | 2.826 | 2.826 | 2.729 | 2.729 | 989 | -0.02(-0.88%) |
Jun 19, 2008 | 3.129 | 3.129 | 2.729 | 2.753 | 50,909 | -0.02(-0.76%) |
Jun 18, 2008 | 2.774 | 2.858 | 2.774 | 2.774 | 1,231 | +0.02(+0.76%) |
Jun 17, 2008 | 2.753 | 2.753 | 2.753 | 2.753 | 1,484 | +0.06(+2.10%) |
Jun 16, 2008 | 2.696 | 2.862 | 2.692 | 2.696 | 13,996 | -0.17(-6.06%) |
Jun 13, 2008 | 2.870 | 2.870 | 2.834 | 2.870 | 6,568 | +0.02(+0.71%) |
Jun 12, 2008 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) |
Jun 11, 2008 | 2.850 | 2.927 | 2.850 | 2.850 | 15,956 | -0.09(-3.16%) |
Jun 10, 2008 | 2.846 | 2.943 | 2.846 | 2.943 | 13,739 | +0.09(+3.26%) |
Jun 09, 2008 | 2.846 | 2.850 | 2.741 | 2.850 | 4,576 | +0.00(+0.14%) |
Jun 06, 2008 | 2.846 | 2.846 | 2.846 | 2.846 | 645 | +0.15(+5.55%) |
Jun 05, 2008 | 2.696 | 2.696 | 2.696 | 2.696 | 0 | +0.00(+0.00%) |
Jun 04, 2008 | 2.801 | 2.801 | 2.688 | 2.696 | 68,280 | -0.14(-4.85%) |
Jun 03, 2008 | 2.939 | 2.939 | 2.834 | 2.834 | 7,916 | -0.11(-3.58%) |
Jun 02, 2008 | 2.939 | 2.939 | 2.939 | 2.939 | 1,731 | +0.00(+0.14%) |
May 30, 2008 | 2.874 | 2.935 | 2.874 | 2.935 | 2,226 | -0.07(-2.42%) |
May 29, 2008 | 3.007 | 3.007 | 3.007 | 3.007 | 0 | +0.00(+0.00%) |
May 28, 2008 | 3.007 | 3.007 | 3.007 | 3.007 | 247 | +0.00(+0.00%) |
May 27, 2008 | 2.733 | 3.007 | 2.704 | 3.007 | 18,731 | +0.34(+12.73%) |
May 26, 2008 | 2.688 | 2.830 | 2.668 | 2.668 | 23,409 | +0.00(+0.00%) |
May 23, 2008 | 2.688 | 2.830 | 2.668 | 2.668 | 23,409 | -0.02(-0.75%) |
May 22, 2008 | 2.729 | 2.729 | 2.688 | 2.688 | 18,395 | +0.02(+0.77%) |
May 21, 2008 | 2.632 | 2.672 | 2.627 | 2.668 | 16,824 | -0.03(-1.06%) |
May 20, 2008 | 2.623 | 2.696 | 2.623 | 2.696 | 33,906 | +0.11(+4.38%) |
May 19, 2008 | 2.575 | 2.692 | 2.575 | 2.583 | 13,781 | -0.04(-1.69%) |
May 16, 2008 | 2.688 | 2.729 | 2.587 | 2.627 | 23,872 | -0.04(-1.66%) |
May 15, 2008 | 2.725 | 2.733 | 2.672 | 2.672 | 25,243 | +0.04(+1.69%) |
May 14, 2008 | 2.627 | 2.668 | 2.551 | 2.627 | 54,921 | +0.00(+0.00%) |
May 13, 2008 | 2.627 | 2.627 | 2.615 | 2.627 | 18,739 | +0.00(+0.00%) |
May 12, 2008 | 2.627 | 2.627 | 2.627 | 2.627 | 0 | +0.00(+0.00%) |
May 09, 2008 | 2.668 | 2.668 | 2.567 | 2.627 | 9,259 | +0.00(+0.00%) |
May 08, 2008 | 2.627 | 2.627 | 2.627 | 2.627 | 742 | +0.00(+0.00%) |
May 07, 2008 | 2.830 | 2.834 | 2.627 | 2.627 | 20,292 | -0.12(-4.41%) |
May 06, 2008 | 3.109 | 3.303 | 2.733 | 2.749 | 14,224 | -0.41(-13.04%) |
May 05, 2008 | 3.161 | 3.161 | 3.161 | 3.161 | 2,473 | +0.02(+0.64%) |
May 02, 2008 | 2.789 | 3.141 | 2.789 | 3.141 | 20,161 | +0.41(+15.11%) |