Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2.275 | 2.275 | 2.154 | 2.236 | 4,030 | -0.09(-3.79%) |
Jul 30, 2008 | 2.132 | 2.353 | 2.132 | 2.324 | 11,817 | +0.24(+11.60%) |
Jul 29, 2008 | 2.083 | 2.132 | 2.068 | 2.083 | 8,773 | -0.02(-1.01%) |
Jul 28, 2008 | 2.097 | 2.104 | 2.026 | 2.104 | 28,608 | -0.01(-0.54%) |
Jul 25, 2008 | 2.204 | 2.239 | 2.097 | 2.115 | 24,912 | -0.09(-4.00%) |
Jul 24, 2008 | 2.445 | 2.552 | 2.168 | 2.204 | 34,100 | -0.26(-10.40%) |
Jul 23, 2008 | 2.573 | 2.573 | 2.459 | 2.459 | 13,189 | -0.03(-1.14%) |
Jul 22, 2008 | 2.381 | 2.602 | 2.204 | 2.488 | 16,166 | +0.07(+2.94%) |
Jul 21, 2008 | 2.424 | 2.602 | 2.417 | 2.417 | 22,428 | +0.04(+1.49%) |
Jul 18, 2008 | 2.431 | 2.445 | 2.381 | 2.381 | 3,095 | -0.06(-2.62%) |
Jul 17, 2008 | 2.303 | 2.604 | 2.225 | 2.445 | 19,731 | +0.22(+9.90%) |
Jul 16, 2008 | 2.388 | 2.388 | 2.168 | 2.225 | 19,280 | -0.20(-8.21%) |
Jul 15, 2008 | 2.559 | 2.609 | 2.058 | 2.424 | 20,786 | -0.15(-5.80%) |
Jul 14, 2008 | 2.680 | 2.722 | 2.559 | 2.573 | 15,215 | -0.05(-1.90%) |
Jul 11, 2008 | 2.666 | 2.737 | 2.623 | 2.623 | 2,321 | -0.10(-3.78%) |
Jul 10, 2008 | 2.815 | 2.836 | 2.559 | 2.726 | 7,689 | +0.16(+6.35%) |
Jul 09, 2008 | 2.658 | 2.701 | 2.488 | 2.563 | 7,578 | -0.12(-4.35%) |
Jul 08, 2008 | 2.715 | 2.786 | 2.559 | 2.680 | 12,274 | -0.02(-0.79%) |
Jul 07, 2008 | 2.580 | 2.801 | 2.523 | 2.701 | 17,686 | +0.06(+2.43%) |
Jul 04, 2008 | 2.630 | 2.666 | 2.630 | 2.637 | 4,269 | +0.00(+0.00%) |
Jul 03, 2008 | 2.630 | 2.666 | 2.630 | 2.637 | 4,269 | -0.13(-4.63%) |
Jul 02, 2008 | 2.580 | 2.843 | 2.559 | 2.765 | 21,150 | +0.18(+7.16%) |
Jul 01, 2008 | 2.857 | 2.857 | 2.353 | 2.580 | 34,888 | -0.34(-11.68%) |
Jun 30, 2008 | 3.056 | 3.056 | 2.900 | 2.921 | 18,674 | -0.17(-5.52%) |
Jun 27, 2008 | 2.992 | 3.170 | 2.992 | 3.092 | 18,726 | +0.01(+0.46%) |
Jun 26, 2008 | 3.483 | 3.483 | 3.078 | 3.078 | 5,465 | -0.26(-7.68%) |
Jun 25, 2008 | 3.327 | 3.455 | 3.327 | 3.334 | 6,024 | +0.10(+3.08%) |
Jun 24, 2008 | 3.213 | 3.483 | 3.042 | 3.234 | 31,396 | -0.05(-1.52%) |
Jun 23, 2008 | 3.462 | 3.462 | 3.270 | 3.284 | 13,083 | -0.09(-2.61%) |
Jun 20, 2008 | 3.433 | 3.440 | 3.355 | 3.372 | 4,023 | +0.02(+0.51%) |
Jun 19, 2008 | 3.625 | 3.625 | 3.319 | 3.355 | 25,079 | -0.29(-7.99%) |
Jun 18, 2008 | 3.853 | 3.853 | 3.611 | 3.646 | 28,692 | -0.18(-4.82%) |
Jun 17, 2008 | 3.867 | 3.899 | 3.817 | 3.831 | 10,410 | -0.01(-0.37%) |
Jun 16, 2008 | 3.867 | 3.874 | 3.845 | 3.845 | 11,716 | -0.06(-1.64%) |
Jun 13, 2008 | 3.981 | 3.981 | 3.874 | 3.909 | 13,259 | +0.01(+0.18%) |
Jun 12, 2008 | 3.895 | 3.973 | 3.874 | 3.902 | 11,605 | -0.04(-1.05%) |
Jun 11, 2008 | 3.895 | 4.016 | 3.895 | 3.944 | 1,575 | -0.02(-0.40%) |
Jun 10, 2008 | 3.954 | 4.037 | 3.895 | 3.959 | 5,233 | -0.02(-0.54%) |
Jun 09, 2008 | 4.046 | 4.046 | 3.909 | 3.981 | 18,622 | +0.00(+0.00%) |
Jun 06, 2008 | 4.099 | 4.099 | 3.981 | 3.981 | 351 | -0.14(-3.45%) |
Jun 05, 2008 | 3.981 | 4.123 | 3.917 | 4.123 | 16,199 | +0.10(+2.47%) |
Jun 04, 2008 | 4.094 | 4.165 | 4.023 | 4.023 | 10,253 | -0.14(-3.41%) |
Jun 03, 2008 | 4.194 | 4.194 | 4.030 | 4.165 | 6,907 | -0.03(-0.68%) |
Jun 02, 2008 | 4.180 | 4.194 | 3.938 | 4.194 | 22,231 | +0.18(+4.42%) |
May 30, 2008 | 4.208 | 4.258 | 4.016 | 4.016 | 31,967 | -0.16(-3.91%) |
May 29, 2008 | 4.023 | 4.251 | 4.016 | 4.180 | 38,871 | +0.16(+4.07%) |
May 28, 2008 | 3.973 | 4.691 | 3.966 | 4.016 | 309,753 | +0.10(+2.54%) |
May 27, 2008 | 3.952 | 3.952 | 3.874 | 3.917 | 2,411 | -0.09(-2.13%) |
May 26, 2008 | 3.995 | 4.009 | 3.995 | 4.002 | 2,110 | +0.00(+0.00%) |
May 23, 2008 | 3.995 | 4.009 | 3.995 | 4.002 | 2,110 | +0.13(+3.30%) |
May 22, 2008 | 3.952 | 4.009 | 3.874 | 3.874 | 13,815 | -0.16(-3.88%) |
May 21, 2008 | 3.909 | 4.030 | 3.909 | 4.030 | 15,036 | +0.19(+5.00%) |
May 20, 2008 | 3.845 | 3.924 | 3.746 | 3.838 | 64,689 | -0.03(-0.74%) |
May 19, 2008 | 4.037 | 4.037 | 3.838 | 3.867 | 5,289 | -0.06(-1.63%) |
May 16, 2008 | 3.952 | 3.969 | 3.838 | 3.931 | 6,221 | -0.12(-2.98%) |
May 15, 2008 | 4.116 | 4.116 | 3.952 | 4.052 | 25,659 | -0.06(-1.55%) |
May 14, 2008 | 4.108 | 4.123 | 4.108 | 4.115 | 2,542 | +0.08(+1.94%) |
May 13, 2008 | 3.981 | 4.037 | 3.959 | 4.037 | 2,335 | +0.00(+0.03%) |
May 12, 2008 | 3.945 | 4.052 | 3.945 | 4.036 | 3,313 | -0.13(-3.10%) |
May 09, 2008 | 3.945 | 4.229 | 3.945 | 4.165 | 5,263 | +0.22(+5.58%) |
May 08, 2008 | 3.945 | 4.215 | 3.945 | 3.945 | 2,342 | -0.23(-5.45%) |
May 07, 2008 | 3.845 | 4.229 | 3.838 | 4.172 | 5,409 | -0.02(-0.51%) |
May 06, 2008 | 4.158 | 4.194 | 4.158 | 4.194 | 3,805 | +0.06(+1.55%) |
May 05, 2008 | 4.073 | 4.180 | 3.867 | 4.130 | 1,125 | +0.11(+2.83%) |
May 02, 2008 | 4.094 | 4.108 | 3.917 | 4.016 | 2,457 | +0.04(+0.89%) |