Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.160 | 3.160 | 3.000 | 3.000 | 7,400 | -0.24(-7.41%) |
Jul 30, 2008 | 3.410 | 3.300 | 2.960 | 3.240 | 6,186 | -0.17(-4.99%) |
Jul 29, 2008 | 3.410 | 3.420 | 3.350 | 3.410 | 2,314 | +0.04(+1.19%) |
Jul 28, 2008 | 3.230 | 3.463 | 3.100 | 3.370 | 4,850 | +0.39(+13.08%) |
Jul 25, 2008 | 3.000 | 3.100 | 2.970 | 2.980 | 9,600 | +0.08(+2.76%) |
Jul 24, 2008 | 3.160 | 3.160 | 2.900 | 2.900 | 6,200 | -0.38(-11.59%) |
Jul 23, 2008 | 2.980 | 3.420 | 2.980 | 3.280 | 9,113 | +0.19(+6.15%) |
Jul 22, 2008 | 3.000 | 3.090 | 3.000 | 3.090 | 2,250 | +0.09(+3.00%) |
Jul 21, 2008 | 3.000 | 3.000 | 3.000 | 3.000 | 1,100 | +0.01(+0.33%) |
Jul 18, 2008 | 2.810 | 2.990 | 2.700 | 2.990 | 2,733 | -0.01(-0.33%) |
Jul 17, 2008 | 2.860 | 3.000 | 2.860 | 3.000 | 6,374 | +0.05(+1.69%) |
Jul 16, 2008 | 2.900 | 2.950 | 2.700 | 2.950 | 16,300 | -0.02(-0.67%) |
Jul 15, 2008 | 2.990 | 3.010 | 2.940 | 2.970 | 4,684 | +0.06(+2.06%) |
Jul 14, 2008 | 2.950 | 2.950 | 2.910 | 2.910 | 200 | -0.09(-3.00%) |
Jul 11, 2008 | 2.850 | 3.030 | 2.850 | 3.000 | 16,300 | +0.10(+3.44%) |
Jul 10, 2008 | 2.630 | 2.900 | 2.630 | 2.900 | 12,370 | +0.26(+9.85%) |
Jul 09, 2008 | 2.810 | 2.870 | 2.610 | 2.640 | 15,643 | -0.23(-8.01%) |
Jul 08, 2008 | 2.910 | 2.940 | 2.760 | 2.870 | 7,340 | -0.04(-1.37%) |
Jul 07, 2008 | 3.030 | 3.090 | 2.910 | 2.910 | 2,500 | +0.00(+0.00%) |
Jul 04, 2008 | 2.940 | 2.990 | 2.910 | 2.910 | 18,300 | +0.00(+0.00%) |
Jul 03, 2008 | 2.940 | 2.990 | 2.910 | 2.910 | 18,300 | +0.03(+1.04%) |
Jul 02, 2008 | 2.900 | 2.900 | 2.880 | 2.880 | 3,426 | -0.04(-1.37%) |
Jul 01, 2008 | 3.000 | 3.000 | 2.840 | 2.920 | 9,750 | -0.11(-3.63%) |
Jun 30, 2008 | 3.100 | 3.100 | 2.810 | 3.030 | 20,278 | +0.01(+0.33%) |
Jun 27, 2008 | 3.010 | 3.240 | 2.880 | 3.020 | 12,278 | +0.02(+0.67%) |
Jun 26, 2008 | 2.800 | 3.050 | 2.750 | 3.000 | 33,275 | +0.14(+4.90%) |
Jun 25, 2008 | 2.820 | 3.240 | 2.820 | 2.860 | 44,620 | +0.03(+1.06%) |
Jun 24, 2008 | 2.950 | 2.980 | 2.820 | 2.830 | 27,799 | -0.07(-2.41%) |
Jun 23, 2008 | 3.170 | 3.210 | 2.740 | 2.900 | 13,944 | -0.22(-7.05%) |
Jun 20, 2008 | 3.380 | 3.580 | 3.120 | 3.120 | 23,765 | -0.13(-4.00%) |
Jun 19, 2008 | 3.480 | 3.480 | 3.250 | 3.250 | 19,040 | -0.24(-6.88%) |
Jun 18, 2008 | 3.460 | 3.520 | 3.360 | 3.490 | 4,800 | -0.01(-0.29%) |
Jun 17, 2008 | 3.390 | 3.500 | 3.390 | 3.500 | 22,550 | +0.13(+3.78%) |
Jun 16, 2008 | 3.410 | 3.410 | 3.330 | 3.373 | 8,300 | -0.08(-2.25%) |
Jun 13, 2008 | 3.430 | 3.640 | 3.410 | 3.450 | 6,370 | +0.00(+0.00%) |
Jun 12, 2008 | 3.540 | 3.560 | 3.450 | 3.450 | 4,600 | -0.18(-4.96%) |
Jun 11, 2008 | 3.450 | 3.690 | 3.450 | 3.630 | 4,900 | +0.18(+5.22%) |
Jun 10, 2008 | 3.450 | 3.450 | 3.440 | 3.450 | 3,700 | -0.05(-1.43%) |
Jun 09, 2008 | 3.500 | 3.500 | 3.490 | 3.500 | 9,477 | +0.00(+0.00%) |
Jun 06, 2008 | 3.570 | 3.590 | 3.500 | 3.500 | 15,000 | -0.13(-3.58%) |
Jun 05, 2008 | 3.650 | 3.650 | 3.500 | 3.630 | 18,212 | -0.02(-0.55%) |
Jun 04, 2008 | 3.600 | 3.650 | 3.550 | 3.650 | 11,493 | +0.10(+2.82%) |
Jun 03, 2008 | 3.550 | 3.600 | 3.550 | 3.550 | 10,850 | +0.00(+0.00%) |
Jun 02, 2008 | 3.550 | 3.600 | 3.550 | 3.550 | 6,484 | +0.00(+0.00%) |
May 30, 2008 | 3.550 | 3.680 | 3.550 | 3.550 | 7,352 | +0.01(+0.28%) |
May 29, 2008 | 3.600 | 3.770 | 3.510 | 3.540 | 10,148 | -0.05(-1.39%) |
May 28, 2008 | 3.570 | 3.600 | 3.560 | 3.590 | 5,300 | +0.03(+0.84%) |
May 27, 2008 | 3.860 | 3.920 | 3.550 | 3.560 | 9,023 | -0.15(-4.04%) |
May 26, 2008 | 3.910 | 3.910 | 3.650 | 3.710 | 11,350 | +0.00(+0.00%) |
May 23, 2008 | 3.910 | 3.910 | 3.650 | 3.710 | 11,350 | -0.05(-1.33%) |
May 22, 2008 | 3.910 | 3.910 | 3.700 | 3.760 | 1,135 | +0.11(+3.01%) |
May 21, 2008 | 3.700 | 3.728 | 3.550 | 3.650 | 24,500 | -0.01(-0.27%) |
May 20, 2008 | 3.780 | 3.780 | 3.660 | 3.660 | 6,825 | -0.06(-1.61%) |
May 19, 2008 | 3.880 | 4.000 | 3.510 | 3.720 | 28,078 | +0.07(+1.89%) |
May 16, 2008 | 3.950 | 3.950 | 3.650 | 3.651 | 23,633 | -0.14(-3.67%) |
May 15, 2008 | 3.800 | 3.808 | 3.750 | 3.790 | 3,912 | -0.01(-0.27%) |
May 14, 2008 | 3.800 | 3.870 | 3.800 | 3.800 | 4,935 | -0.05(-1.30%) |
May 13, 2008 | 3.850 | 3.950 | 3.850 | 3.850 | 700 | -0.05(-1.28%) |
May 12, 2008 | 3.900 | 3.900 | 3.800 | 3.900 | 3,900 | -0.00(-0.00%) |
May 09, 2008 | 3.970 | 4.000 | 3.900 | 3.900 | 6,400 | +0.20(+5.41%) |
May 08, 2008 | 3.770 | 3.850 | 3.700 | 3.700 | 9,100 | -0.20(-5.13%) |
May 07, 2008 | 3.890 | 3.900 | 3.890 | 3.900 | 718 | +0.12(+3.07%) |
May 06, 2008 | 3.900 | 3.900 | 3.650 | 3.784 | 11,923 | +0.03(+0.91%) |
May 05, 2008 | 3.550 | 3.770 | 3.460 | 3.750 | 8,100 | +0.15(+4.17%) |
May 02, 2008 | 3.490 | 3.620 | 3.490 | 3.600 | 4,286 | +0.05(+1.41%) |