Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2.008 | 2.084 | 1.864 | 1.898 | 429,311 | -0.17(-8.16%) |
Jul 30, 2008 | 2.025 | 2.109 | 1.983 | 2.067 | 411,847 | +0.07(+3.38%) |
Jul 29, 2008 | 1.999 | 2.008 | 1.898 | 1.999 | 626,497 | +0.11(+5.80%) |
Jul 28, 2008 | 1.839 | 1.957 | 1.797 | 1.890 | 341,967 | +0.03(+1.82%) |
Jul 25, 2008 | 1.907 | 1.924 | 1.772 | 1.856 | 508,419 | +0.06(+3.29%) |
Jul 24, 2008 | 1.898 | 1.966 | 1.746 | 1.797 | 431,445 | -0.06(-3.18%) |
Jul 23, 2008 | 1.898 | 1.983 | 1.839 | 1.856 | 1,076,448 | -0.04(-2.22%) |
Jul 22, 2008 | 1.729 | 1.898 | 1.713 | 1.898 | 807,996 | +0.11(+6.13%) |
Jul 21, 2008 | 1.738 | 1.797 | 1.679 | 1.789 | 199,095 | +0.06(+3.41%) |
Jul 18, 2008 | 1.729 | 1.780 | 1.645 | 1.729 | 402,530 | +0.00(+0.00%) |
Jul 17, 2008 | 1.696 | 1.755 | 1.603 | 1.729 | 973,160 | +0.03(+1.99%) |
Jul 16, 2008 | 1.679 | 1.797 | 1.637 | 1.696 | 640,944 | +0.03(+2.03%) |
Jul 15, 2008 | 1.721 | 1.780 | 1.645 | 1.662 | 954,648 | -0.09(-5.29%) |
Jul 14, 2008 | 1.932 | 1.957 | 1.713 | 1.755 | 379,197 | -0.17(-8.77%) |
Jul 11, 2008 | 1.738 | 1.949 | 1.729 | 1.924 | 341,278 | +0.16(+9.09%) |
Jul 10, 2008 | 1.713 | 1.890 | 1.696 | 1.763 | 364,260 | +0.04(+2.45%) |
Jul 09, 2008 | 1.746 | 1.797 | 1.628 | 1.721 | 608,382 | -0.03(-1.92%) |
Jul 08, 2008 | 1.662 | 1.772 | 1.637 | 1.755 | 567,622 | +0.09(+5.58%) |
Jul 07, 2008 | 1.670 | 1.738 | 1.620 | 1.662 | 1,113,257 | -0.01(-0.51%) |
Jul 04, 2008 | 1.654 | 1.763 | 1.594 | 1.670 | 185,524 | +0.00(+0.00%) |
Jul 03, 2008 | 1.654 | 1.763 | 1.594 | 1.670 | 185,524 | +0.02(+1.02%) |
Jul 02, 2008 | 1.755 | 1.755 | 1.510 | 1.654 | 518,382 | -0.11(-6.22%) |
Jul 01, 2008 | 1.679 | 1.772 | 1.670 | 1.763 | 478,471 | +0.06(+3.47%) |
Jun 30, 2008 | 1.755 | 1.856 | 1.704 | 1.704 | 549,019 | -0.05(-2.88%) |
Jun 27, 2008 | 1.763 | 1.822 | 1.704 | 1.755 | 3,590,841 | -0.01(-0.48%) |
Jun 26, 2008 | 1.940 | 1.966 | 1.729 | 1.763 | 733,330 | -0.19(-9.91%) |
Jun 25, 2008 | 1.924 | 2.101 | 1.898 | 1.957 | 296,111 | -0.03(-1.69%) |
Jun 24, 2008 | 1.983 | 1.999 | 1.907 | 1.991 | 523,078 | -0.03(-1.67%) |
Jun 23, 2008 | 1.974 | 2.050 | 1.907 | 2.025 | 455,495 | +0.06(+3.00%) |
Jun 20, 2008 | 2.177 | 2.193 | 1.924 | 1.966 | 1,590,107 | -0.23(-10.38%) |
Jun 19, 2008 | 2.202 | 2.253 | 2.109 | 2.193 | 875,624 | +0.00(+0.00%) |
Jun 18, 2008 | 2.303 | 2.303 | 2.177 | 2.193 | 237,962 | -0.12(-5.11%) |
Jun 17, 2008 | 2.354 | 2.354 | 2.261 | 2.312 | 373,343 | -0.06(-2.49%) |
Jun 16, 2008 | 2.337 | 2.371 | 2.278 | 2.371 | 404,879 | +0.00(+0.00%) |
Jun 13, 2008 | 2.253 | 2.371 | 2.151 | 2.371 | 651,606 | +0.09(+4.07%) |
Jun 12, 2008 | 2.075 | 2.278 | 2.058 | 2.278 | 532,778 | +0.22(+10.66%) |
Jun 11, 2008 | 2.202 | 2.202 | 2.058 | 2.058 | 478,516 | -0.15(-6.87%) |
Jun 10, 2008 | 2.151 | 2.261 | 2.126 | 2.210 | 496,448 | +0.05(+2.34%) |
Jun 09, 2008 | 2.202 | 2.227 | 2.101 | 2.160 | 841,688 | -0.06(-2.66%) |
Jun 06, 2008 | 2.421 | 2.421 | 2.219 | 2.219 | 708,800 | -0.22(-9.00%) |
Jun 05, 2008 | 2.312 | 2.438 | 2.219 | 2.438 | 841,393 | +0.13(+5.47%) |
Jun 04, 2008 | 2.295 | 2.362 | 2.244 | 2.312 | 485,611 | +0.00(+0.00%) |
Jun 03, 2008 | 2.244 | 2.337 | 2.193 | 2.312 | 689,314 | +0.08(+3.40%) |
Jun 02, 2008 | 2.539 | 2.539 | 2.193 | 2.236 | 610,910 | -0.29(-11.37%) |
May 30, 2008 | 2.396 | 2.531 | 2.362 | 2.522 | 576,595 | +0.08(+3.46%) |
May 29, 2008 | 2.210 | 2.438 | 2.202 | 2.438 | 344,497 | +0.22(+9.89%) |
May 28, 2008 | 2.261 | 2.261 | 2.134 | 2.219 | 206,125 | -0.03(-1.13%) |
May 27, 2008 | 2.126 | 2.253 | 2.126 | 2.244 | 214,033 | +0.13(+5.98%) |
May 26, 2008 | 2.219 | 2.236 | 2.109 | 2.118 | 0 | +0.00(+0.00%) |
May 23, 2008 | 2.219 | 2.236 | 2.109 | 2.118 | 206,961 | -0.13(-5.99%) |
May 22, 2008 | 2.151 | 2.278 | 2.143 | 2.253 | 383,771 | +0.10(+4.71%) |
May 21, 2008 | 2.303 | 2.320 | 2.143 | 2.151 | 354,510 | -0.14(-6.25%) |
May 20, 2008 | 2.312 | 2.328 | 2.219 | 2.295 | 415,556 | -0.03(-1.45%) |
May 19, 2008 | 2.396 | 2.396 | 2.278 | 2.328 | 503,028 | -0.08(-3.16%) |
May 16, 2008 | 2.362 | 2.421 | 2.227 | 2.404 | 480,847 | +0.07(+2.89%) |
May 15, 2008 | 2.522 | 2.522 | 2.278 | 2.337 | 279,509 | -0.04(-1.77%) |
May 14, 2008 | 2.506 | 2.522 | 2.379 | 2.379 | 226,520 | -0.13(-5.37%) |
May 13, 2008 | 2.514 | 2.531 | 2.459 | 2.514 | 238,318 | +0.00(+0.00%) |
May 12, 2008 | 2.514 | 2.531 | 2.438 | 2.514 | 367,336 | +0.05(+2.05%) |
May 09, 2008 | 2.126 | 2.598 | 2.126 | 2.463 | 1,148,408 | +0.24(+11.03%) |
May 08, 2008 | 2.177 | 2.354 | 2.109 | 2.219 | 423,344 | +0.02(+0.77%) |
May 07, 2008 | 2.312 | 2.396 | 2.177 | 2.202 | 561,646 | -0.10(-4.40%) |
May 06, 2008 | 2.345 | 2.354 | 2.244 | 2.303 | 317,035 | -0.05(-2.15%) |
May 05, 2008 | 2.447 | 2.463 | 2.202 | 2.354 | 607,842 | -0.09(-3.79%) |
May 02, 2008 | 2.506 | 2.506 | 2.371 | 2.447 | 302,590 | +0.01(+0.35%) |