Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2.352 | 2.430 | 2.290 | 2.430 | 48,882 | +0.03(+1.30%) |
Jul 30, 2008 | 2.306 | 2.407 | 2.306 | 2.399 | 12,591 | +0.14(+6.21%) |
Jul 29, 2008 | 2.259 | 2.469 | 2.243 | 2.259 | 126,154 | -0.03(-1.36%) |
Jul 28, 2008 | 2.321 | 2.329 | 2.228 | 2.290 | 45,429 | -0.02(-0.68%) |
Jul 25, 2008 | 2.298 | 2.321 | 2.220 | 2.306 | 47,860 | +0.00(+0.00%) |
Jul 24, 2008 | 2.251 | 2.306 | 2.228 | 2.306 | 35,843 | +0.05(+2.42%) |
Jul 23, 2008 | 2.142 | 2.306 | 2.142 | 2.251 | 110,153 | +0.09(+3.96%) |
Jul 22, 2008 | 2.127 | 2.189 | 2.119 | 2.165 | 28,442 | +0.02(+0.72%) |
Jul 21, 2008 | 2.165 | 2.165 | 2.130 | 2.150 | 3,915 | +0.02(+0.73%) |
Jul 18, 2008 | 2.111 | 2.134 | 2.088 | 2.134 | 39,150 | +0.03(+1.48%) |
Jul 17, 2008 | 2.064 | 2.181 | 2.002 | 2.103 | 9,225 | +0.07(+3.45%) |
Jul 16, 2008 | 2.002 | 2.158 | 2.002 | 2.033 | 20,884 | +0.02(+1.16%) |
Jul 15, 2008 | 1.994 | 2.041 | 1.986 | 2.010 | 71,225 | +0.02(+1.18%) |
Jul 14, 2008 | 1.994 | 2.134 | 1.986 | 1.986 | 34,884 | +0.00(+0.00%) |
Jul 11, 2008 | 2.010 | 2.064 | 1.986 | 1.986 | 27,205 | -0.01(-0.39%) |
Jul 10, 2008 | 2.010 | 2.017 | 1.986 | 1.994 | 22,966 | -0.03(-1.54%) |
Jul 09, 2008 | 2.017 | 2.025 | 1.986 | 2.025 | 43,536 | +0.03(+1.56%) |
Jul 08, 2008 | 2.033 | 2.064 | 1.986 | 1.994 | 25,481 | -0.05(-2.66%) |
Jul 07, 2008 | 2.056 | 2.220 | 1.971 | 2.049 | 39,450 | -0.04(-1.87%) |
Jul 04, 2008 | 2.189 | 2.189 | 2.002 | 2.088 | 4,850 | +0.00(+0.00%) |
Jul 03, 2008 | 2.189 | 2.189 | 2.002 | 2.088 | 4,850 | -0.02(-0.74%) |
Jul 02, 2008 | 2.142 | 2.165 | 2.103 | 2.103 | 20,074 | -0.09(-4.26%) |
Jul 01, 2008 | 2.173 | 2.197 | 2.134 | 2.197 | 125,681 | -0.02(-0.70%) |
Jun 30, 2008 | 2.165 | 2.212 | 2.119 | 2.212 | 308,952 | +0.04(+1.79%) |
Jun 27, 2008 | 2.119 | 2.181 | 2.103 | 2.173 | 163,312 | +0.08(+3.72%) |
Jun 26, 2008 | 2.173 | 2.173 | 2.080 | 2.095 | 543,949 | -0.05(-2.54%) |
Jun 25, 2008 | 2.189 | 2.189 | 2.142 | 2.150 | 417,781 | +0.01(+0.36%) |
Jun 24, 2008 | 2.150 | 2.197 | 2.142 | 2.142 | 34,582 | +0.00(+0.00%) |
Jun 23, 2008 | 2.220 | 2.243 | 2.142 | 2.142 | 13,864 | -0.09(-3.85%) |
Jun 20, 2008 | 2.197 | 2.251 | 2.142 | 2.228 | 29,390 | +0.03(+1.42%) |
Jun 19, 2008 | 2.313 | 2.321 | 2.165 | 2.197 | 32,705 | -0.06(-2.76%) |
Jun 18, 2008 | 2.275 | 2.290 | 2.236 | 2.259 | 31,405 | +0.03(+1.40%) |
Jun 17, 2008 | 2.321 | 2.321 | 2.204 | 2.228 | 27,354 | -0.09(-4.03%) |
Jun 16, 2008 | 2.313 | 2.329 | 2.259 | 2.321 | 39,828 | -0.01(-0.33%) |
Jun 13, 2008 | 2.259 | 2.532 | 2.173 | 2.329 | 56,014 | +0.05(+2.40%) |
Jun 12, 2008 | 2.228 | 2.290 | 2.119 | 2.275 | 44,322 | +0.08(+3.55%) |
Jun 11, 2008 | 2.204 | 2.236 | 2.150 | 2.197 | 18,498 | -0.03(-1.40%) |
Jun 10, 2008 | 2.259 | 2.407 | 2.119 | 2.228 | 84,523 | -0.11(-4.63%) |
Jun 09, 2008 | 2.454 | 2.485 | 2.321 | 2.336 | 87,016 | -0.13(-5.40%) |
Jun 06, 2008 | 2.329 | 2.485 | 2.306 | 2.469 | 81,647 | +0.11(+4.62%) |
Jun 05, 2008 | 2.228 | 2.360 | 2.111 | 2.360 | 80,561 | +0.09(+3.77%) |
Jun 04, 2008 | 2.142 | 2.376 | 2.142 | 2.275 | 67,375 | +0.13(+6.18%) |
Jun 03, 2008 | 2.220 | 2.243 | 2.103 | 2.142 | 110,396 | -0.08(-3.51%) |
Jun 02, 2008 | 2.127 | 2.220 | 2.064 | 2.220 | 447,744 | +0.12(+5.95%) |
May 30, 2008 | 2.010 | 2.095 | 2.010 | 2.095 | 119,142 | +0.08(+3.86%) |
May 29, 2008 | 2.010 | 2.049 | 1.947 | 2.017 | 175,159 | +0.02(+0.78%) |
May 28, 2008 | 1.979 | 2.064 | 1.979 | 2.002 | 224,767 | +0.00(+0.00%) |
May 27, 2008 | 1.955 | 2.064 | 1.940 | 2.002 | 243,949 | +0.05(+2.39%) |
May 26, 2008 | 1.947 | 1.979 | 1.932 | 1.955 | 170,110 | +0.00(+0.00%) |
May 23, 2008 | 1.947 | 1.979 | 1.932 | 1.955 | 170,110 | -0.02(-1.18%) |
May 22, 2008 | 1.901 | 1.979 | 1.893 | 1.979 | 705,631 | +0.05(+2.83%) |
May 21, 2008 | 2.158 | 2.158 | 1.877 | 1.924 | 606,391 | -0.22(-10.18%) |
May 20, 2008 | 2.041 | 2.142 | 1.947 | 2.142 | 70,032 | +0.12(+6.18%) |
May 19, 2008 | 2.080 | 2.173 | 2.017 | 2.017 | 54,920 | -0.01(-0.38%) |
May 16, 2008 | 2.025 | 2.025 | 1.947 | 2.025 | 38,021 | +0.03(+1.56%) |
May 15, 2008 | 1.916 | 2.010 | 1.887 | 1.994 | 94,397 | +0.05(+2.81%) |
May 14, 2008 | 1.869 | 1.947 | 1.823 | 1.940 | 77,507 | +0.12(+6.41%) |
May 13, 2008 | 1.854 | 1.862 | 1.807 | 1.823 | 435,964 | -0.05(-2.90%) |
May 12, 2008 | 1.994 | 2.002 | 1.869 | 1.877 | 86,334 | -0.09(-4.74%) |
May 09, 2008 | 2.197 | 2.243 | 1.869 | 1.971 | 233,571 | -0.19(-8.99%) |
May 08, 2008 | 1.901 | 2.243 | 1.869 | 2.165 | 171,192 | +0.26(+13.93%) |
May 07, 2008 | 2.454 | 2.454 | 1.714 | 1.901 | 192,556 | -0.65(-25.38%) |
May 06, 2008 | 2.617 | 2.617 | 2.532 | 2.547 | 11,297 | -0.05(-1.80%) |
May 05, 2008 | 2.789 | 2.804 | 2.524 | 2.594 | 43,945 | -0.23(-8.26%) |
May 02, 2008 | 2.835 | 2.859 | 2.804 | 2.828 | 25,314 | +0.03(+1.11%) |