Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2.704 | 2.781 | 2.702 | 2.781 | 22,646 | +0.08(+3.09%) |
Jul 30, 2008 | 2.552 | 2.700 | 2.552 | 2.698 | 56,060 | +0.12(+4.52%) |
Jul 29, 2008 | 2.581 | 2.598 | 2.525 | 2.581 | 6,234 | +0.01(+0.41%) |
Jul 28, 2008 | 2.552 | 2.606 | 2.546 | 2.571 | 15,284 | +0.02(+0.65%) |
Jul 25, 2008 | 2.479 | 2.554 | 2.469 | 2.554 | 40,660 | +0.04(+1.58%) |
Jul 24, 2008 | 2.502 | 2.525 | 2.487 | 2.515 | 5,947 | -0.06(-2.27%) |
Jul 23, 2008 | 2.535 | 2.573 | 2.477 | 2.573 | 10,071 | +0.07(+2.83%) |
Jul 22, 2008 | 2.431 | 2.502 | 2.410 | 2.502 | 67,311 | +0.00(+0.00%) |
Jul 21, 2008 | 2.475 | 2.513 | 2.475 | 2.502 | 10,551 | -0.02(-0.91%) |
Jul 18, 2008 | 2.492 | 2.538 | 2.433 | 2.525 | 15,826 | +0.02(+0.92%) |
Jul 17, 2008 | 2.567 | 2.573 | 2.425 | 2.502 | 64,309 | -0.02(-0.83%) |
Jul 16, 2008 | 2.377 | 2.567 | 2.377 | 2.523 | 64,083 | +0.15(+6.23%) |
Jul 15, 2008 | 2.377 | 2.389 | 2.296 | 2.375 | 23,361 | -0.02(-0.96%) |
Jul 14, 2008 | 2.389 | 2.398 | 2.356 | 2.398 | 16,915 | +0.05(+2.22%) |
Jul 11, 2008 | 2.346 | 2.385 | 2.308 | 2.346 | 54,194 | +0.02(+0.72%) |
Jul 10, 2008 | 2.296 | 2.389 | 2.296 | 2.329 | 76,260 | +0.07(+3.23%) |
Jul 09, 2008 | 2.185 | 2.256 | 2.179 | 2.256 | 18,996 | +0.05(+2.46%) |
Jul 08, 2008 | 2.189 | 2.202 | 2.129 | 2.202 | 20,478 | +0.01(+0.57%) |
Jul 07, 2008 | 2.200 | 2.214 | 2.156 | 2.189 | 32,401 | -0.00(-0.19%) |
Jul 04, 2008 | 2.135 | 2.194 | 2.048 | 2.194 | 27,317 | +0.00(+0.00%) |
Jul 03, 2008 | 2.135 | 2.194 | 2.048 | 2.194 | 27,317 | +0.10(+4.78%) |
Jul 02, 2008 | 2.235 | 2.244 | 2.089 | 2.093 | 51,580 | -0.11(-5.19%) |
Jul 01, 2008 | 2.166 | 2.256 | 2.091 | 2.208 | 31,499 | -0.01(-0.56%) |
Jun 30, 2008 | 1.981 | 2.221 | 1.922 | 2.221 | 189,599 | +0.25(+12.46%) |
Jun 27, 2008 | 2.116 | 2.121 | 1.943 | 1.975 | 110,134 | -0.15(-7.07%) |
Jun 26, 2008 | 2.189 | 2.231 | 2.123 | 2.125 | 17,150 | -0.07(-3.20%) |
Jun 25, 2008 | 2.227 | 2.403 | 2.189 | 2.195 | 163,394 | -0.04(-1.98%) |
Jun 24, 2008 | 2.196 | 2.256 | 2.191 | 2.239 | 21,274 | +0.05(+2.29%) |
Jun 23, 2008 | 2.398 | 2.398 | 2.164 | 2.189 | 55,153 | -0.23(-9.64%) |
Jun 20, 2008 | 2.398 | 2.494 | 2.342 | 2.423 | 39,111 | +0.03(+1.04%) |
Jun 19, 2008 | 2.323 | 2.398 | 2.323 | 2.398 | 163,470 | +0.05(+2.04%) |
Jun 18, 2008 | 2.260 | 2.440 | 2.187 | 2.350 | 191,196 | +0.21(+9.95%) |
Jun 17, 2008 | 2.143 | 2.185 | 2.106 | 2.137 | 165,221 | +0.04(+1.89%) |
Jun 16, 2008 | 2.177 | 2.181 | 2.091 | 2.098 | 228,648 | -0.17(-7.54%) |
Jun 13, 2008 | 2.312 | 2.314 | 2.137 | 2.269 | 90,955 | +0.00(+0.18%) |
Jun 12, 2008 | 2.294 | 2.331 | 2.219 | 2.264 | 71,685 | +0.02(+1.02%) |
Jun 11, 2008 | 2.319 | 2.360 | 2.223 | 2.241 | 125,179 | -0.05(-2.27%) |
Jun 10, 2008 | 2.410 | 2.446 | 2.294 | 2.294 | 230,801 | -0.16(-6.38%) |
Jun 09, 2008 | 2.622 | 2.622 | 2.314 | 2.450 | 179,705 | -0.16(-6.30%) |
Jun 06, 2008 | 2.921 | 2.959 | 2.523 | 2.615 | 206,581 | -0.32(-10.81%) |
Jun 05, 2008 | 2.867 | 2.944 | 2.842 | 2.932 | 76,280 | +0.04(+1.37%) |
Jun 04, 2008 | 2.930 | 3.032 | 2.850 | 2.892 | 105,209 | -0.12(-3.95%) |
Jun 03, 2008 | 3.055 | 3.055 | 2.944 | 3.011 | 30,392 | -0.02(-0.55%) |
Jun 02, 2008 | 3.086 | 3.086 | 2.921 | 3.028 | 126,273 | -0.03(-0.95%) |
May 30, 2008 | 3.159 | 3.167 | 3.057 | 3.057 | 162,113 | -0.07(-2.27%) |
May 29, 2008 | 3.111 | 3.303 | 3.059 | 3.128 | 93,396 | -0.08(-2.60%) |
May 28, 2008 | 3.151 | 3.257 | 3.101 | 3.211 | 116,158 | +0.09(+2.87%) |
May 27, 2008 | 3.069 | 3.128 | 3.061 | 3.121 | 9,112 | +0.03(+1.08%) |
May 26, 2008 | 3.165 | 3.165 | 3.017 | 3.088 | 12,949 | +0.00(+0.00%) |
May 23, 2008 | 3.165 | 3.165 | 3.017 | 3.088 | 12,949 | -0.02(-0.74%) |
May 22, 2008 | 3.071 | 3.322 | 3.071 | 3.111 | 84,893 | +0.00(+0.13%) |
May 21, 2008 | 3.219 | 3.294 | 3.107 | 3.107 | 48,918 | -0.06(-1.78%) |
May 20, 2008 | 3.161 | 3.311 | 3.115 | 3.163 | 64,218 | -0.05(-1.49%) |
May 19, 2008 | 3.401 | 3.401 | 3.194 | 3.211 | 106,197 | -0.16(-4.70%) |
May 16, 2008 | 3.267 | 3.407 | 3.236 | 3.369 | 40,708 | +0.09(+2.60%) |
May 15, 2008 | 3.219 | 3.524 | 3.176 | 3.284 | 146,473 | +0.16(+5.00%) |
May 14, 2008 | 3.126 | 3.238 | 3.067 | 3.128 | 107,971 | -0.01(-0.33%) |
May 13, 2008 | 3.184 | 3.184 | 3.082 | 3.138 | 35,667 | +0.02(+0.67%) |
May 12, 2008 | 3.005 | 3.161 | 2.984 | 3.117 | 19,984 | +0.09(+2.96%) |
May 09, 2008 | 3.080 | 3.084 | 2.994 | 3.028 | 16,546 | -0.11(-3.39%) |
May 08, 2008 | 3.069 | 3.134 | 3.025 | 3.134 | 48,444 | +0.03(+0.87%) |
May 07, 2008 | 3.123 | 3.142 | 3.090 | 3.107 | 24,449 | -0.06(-1.97%) |
May 06, 2008 | 3.098 | 3.169 | 3.038 | 3.169 | 27,984 | +0.09(+2.98%) |
May 05, 2008 | 3.000 | 3.130 | 3.000 | 3.078 | 71,484 | +0.03(+1.10%) |
May 02, 2008 | 3.036 | 3.050 | 3.036 | 3.044 | 6,714 | +0.01(+0.34%) |