Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2.275 | 2.376 | 2.259 | 2.298 | 19,832 | -0.04(-1.67%) |
Jul 30, 2008 | 2.392 | 2.415 | 2.337 | 2.337 | 17,960 | +0.02(+1.01%) |
Jul 29, 2008 | 2.314 | 2.633 | 2.306 | 2.314 | 20,292 | -0.02(-1.00%) |
Jul 28, 2008 | 2.540 | 2.540 | 2.337 | 2.337 | 56,871 | -0.24(-9.37%) |
Jul 25, 2008 | 2.688 | 2.695 | 2.485 | 2.579 | 13,271 | -0.02(-0.90%) |
Jul 24, 2008 | 2.625 | 2.649 | 2.524 | 2.602 | 91,500 | +0.04(+1.52%) |
Jul 23, 2008 | 2.477 | 2.711 | 2.454 | 2.563 | 68,576 | +0.12(+4.78%) |
Jul 22, 2008 | 2.283 | 2.766 | 2.283 | 2.446 | 55,902 | +0.12(+5.37%) |
Jul 21, 2008 | 2.314 | 2.353 | 2.259 | 2.322 | 40,864 | -0.02(-0.67%) |
Jul 18, 2008 | 2.158 | 2.462 | 2.057 | 2.337 | 230,465 | +0.21(+9.89%) |
Jul 17, 2008 | 2.127 | 2.212 | 2.072 | 2.127 | 63,837 | +0.00(+0.00%) |
Jul 16, 2008 | 1.823 | 2.290 | 1.792 | 2.127 | 740,206 | +0.31(+17.17%) |
Jul 15, 2008 | 1.979 | 2.010 | 1.807 | 1.815 | 137,076 | -0.19(-9.69%) |
Jul 14, 2008 | 2.033 | 2.111 | 1.948 | 2.010 | 50,565 | -0.03(-1.53%) |
Jul 11, 2008 | 2.251 | 2.298 | 1.948 | 2.041 | 89,421 | -0.27(-11.78%) |
Jul 10, 2008 | 2.228 | 2.423 | 2.111 | 2.314 | 38,955 | +0.06(+2.77%) |
Jul 09, 2008 | 2.329 | 2.407 | 2.228 | 2.251 | 92,547 | -0.07(-3.02%) |
Jul 08, 2008 | 2.454 | 2.493 | 2.220 | 2.322 | 145,735 | -0.16(-6.58%) |
Jul 07, 2008 | 2.789 | 2.789 | 2.309 | 2.485 | 234,988 | -0.31(-11.14%) |
Jul 04, 2008 | 3.023 | 3.023 | 2.742 | 2.797 | 45,690 | +0.00(+0.00%) |
Jul 03, 2008 | 3.023 | 3.023 | 2.742 | 2.797 | 45,690 | -0.26(-8.42%) |
Jul 02, 2008 | 2.859 | 3.116 | 2.844 | 3.054 | 103,831 | +0.21(+7.40%) |
Jul 01, 2008 | 3.085 | 3.249 | 2.828 | 2.844 | 183,228 | -0.34(-10.76%) |
Jun 30, 2008 | 3.287 | 3.342 | 3.132 | 3.186 | 34,288 | -0.08(-2.39%) |
Jun 27, 2008 | 3.295 | 3.467 | 3.241 | 3.264 | 1,461,144 | -0.05(-1.41%) |
Jun 26, 2008 | 3.334 | 3.467 | 3.264 | 3.311 | 58,527 | -0.11(-3.19%) |
Jun 25, 2008 | 3.428 | 3.716 | 3.093 | 3.420 | 115,615 | -0.02(-0.45%) |
Jun 24, 2008 | 3.537 | 3.864 | 3.389 | 3.436 | 57,157 | -0.16(-4.55%) |
Jun 23, 2008 | 3.747 | 3.895 | 3.576 | 3.599 | 44,846 | -0.14(-3.75%) |
Jun 20, 2008 | 3.895 | 4.020 | 3.677 | 3.739 | 134,748 | -0.19(-4.76%) |
Jun 19, 2008 | 3.685 | 3.926 | 3.513 | 3.926 | 111,341 | +0.22(+5.88%) |
Jun 18, 2008 | 3.467 | 3.763 | 3.467 | 3.708 | 114,767 | +0.19(+5.54%) |
Jun 17, 2008 | 3.521 | 3.521 | 3.241 | 3.513 | 117,024 | -0.02(-0.44%) |
Jun 16, 2008 | 3.560 | 3.560 | 3.404 | 3.529 | 49,532 | -0.02(-0.66%) |
Jun 13, 2008 | 3.490 | 3.685 | 3.311 | 3.552 | 106,233 | +0.12(+3.40%) |
Jun 12, 2008 | 3.599 | 3.856 | 3.420 | 3.436 | 167,507 | -0.16(-4.34%) |
Jun 11, 2008 | 3.973 | 4.012 | 3.591 | 3.591 | 81,203 | -0.41(-10.14%) |
Jun 10, 2008 | 3.996 | 4.043 | 3.926 | 3.996 | 74,867 | +0.07(+1.79%) |
Jun 09, 2008 | 3.911 | 4.121 | 3.872 | 3.926 | 110,178 | +0.02(+0.40%) |
Jun 06, 2008 | 3.989 | 4.028 | 3.911 | 3.911 | 89,816 | -0.12(-2.90%) |
Jun 05, 2008 | 3.989 | 4.028 | 3.786 | 4.028 | 256,435 | +0.01(+0.19%) |
Jun 04, 2008 | 3.872 | 4.051 | 3.599 | 4.020 | 201,157 | +0.11(+2.79%) |
Jun 03, 2008 | 3.950 | 4.183 | 3.841 | 3.911 | 148,691 | -0.05(-1.18%) |
Jun 02, 2008 | 4.495 | 4.495 | 3.895 | 3.958 | 206,313 | -0.52(-11.65%) |
May 30, 2008 | 4.495 | 4.542 | 4.441 | 4.479 | 99,642 | -0.02(-0.52%) |
May 29, 2008 | 4.604 | 4.659 | 4.433 | 4.503 | 82,090 | -0.14(-3.02%) |
May 28, 2008 | 4.744 | 4.744 | 4.550 | 4.643 | 88,963 | -0.09(-1.81%) |
May 27, 2008 | 4.620 | 4.760 | 4.534 | 4.729 | 72,554 | +0.12(+2.71%) |
May 26, 2008 | 4.589 | 4.814 | 4.316 | 4.604 | 79,649 | +0.00(+0.00%) |
May 23, 2008 | 4.589 | 4.814 | 4.316 | 4.604 | 79,649 | -0.02(-0.51%) |
May 22, 2008 | 4.487 | 4.885 | 4.293 | 4.628 | 95,390 | +0.18(+4.03%) |
May 21, 2008 | 4.479 | 4.479 | 4.293 | 4.448 | 57,115 | +0.00(+0.00%) |
May 20, 2008 | 4.557 | 4.581 | 4.222 | 4.448 | 120,800 | -0.15(-3.22%) |
May 19, 2008 | 4.557 | 4.651 | 4.308 | 4.596 | 212,797 | +0.02(+0.51%) |
May 16, 2008 | 4.589 | 4.651 | 4.090 | 4.573 | 137,861 | +0.02(+0.51%) |
May 15, 2008 | 4.814 | 4.814 | 4.293 | 4.550 | 147,641 | -0.28(-5.81%) |
May 14, 2008 | 5.064 | 5.064 | 4.620 | 4.830 | 149,428 | -0.23(-4.62%) |
May 13, 2008 | 4.963 | 5.064 | 4.814 | 5.064 | 97,542 | +0.12(+2.52%) |
May 12, 2008 | 4.892 | 4.978 | 4.705 | 4.939 | 49,762 | +0.09(+1.77%) |
May 09, 2008 | 4.682 | 4.900 | 4.444 | 4.853 | 70,910 | +0.18(+3.83%) |
May 08, 2008 | 4.651 | 4.783 | 4.495 | 4.674 | 81,271 | +0.02(+0.33%) |
May 07, 2008 | 4.674 | 4.687 | 4.004 | 4.659 | 193,415 | +0.15(+3.28%) |
May 06, 2008 | 4.277 | 4.908 | 4.183 | 4.511 | 213,801 | +0.24(+5.66%) |
May 05, 2008 | 4.293 | 4.363 | 4.137 | 4.269 | 87,172 | +0.02(+0.37%) |
May 02, 2008 | 4.316 | 4.378 | 4.254 | 4.254 | 72,644 | +0.02(+0.37%) |