Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2.980 | 3.040 | 2.795 | 2.807 | 265,902 | -0.24(-7.76%) |
Jul 30, 2008 | 3.026 | 3.061 | 3.017 | 3.043 | 128,853 | +0.02(+0.70%) |
Jul 29, 2008 | 3.022 | 3.026 | 2.942 | 3.022 | 137,926 | +0.06(+2.13%) |
Jul 28, 2008 | 2.949 | 2.994 | 2.933 | 2.959 | 132,076 | -0.01(-0.39%) |
Jul 25, 2008 | 2.902 | 2.987 | 2.857 | 2.970 | 110,257 | +0.11(+3.67%) |
Jul 24, 2008 | 2.807 | 2.865 | 2.800 | 2.865 | 69,595 | +0.07(+2.34%) |
Jul 23, 2008 | 2.807 | 2.807 | 2.781 | 2.800 | 37,557 | -0.01(-0.33%) |
Jul 22, 2008 | 2.739 | 2.809 | 2.704 | 2.809 | 58,602 | +0.06(+2.21%) |
Jul 21, 2008 | 2.692 | 2.750 | 2.638 | 2.748 | 59,077 | +0.06(+2.09%) |
Jul 18, 2008 | 2.715 | 2.743 | 2.673 | 2.692 | 67,971 | -0.03(-0.95%) |
Jul 17, 2008 | 2.713 | 2.734 | 2.671 | 2.718 | 50,521 | +0.01(+0.35%) |
Jul 16, 2008 | 2.662 | 2.743 | 2.633 | 2.708 | 100,996 | +0.05(+1.76%) |
Jul 15, 2008 | 2.582 | 2.708 | 2.446 | 2.662 | 152,082 | +0.05(+1.79%) |
Jul 14, 2008 | 2.736 | 2.736 | 2.587 | 2.615 | 153,562 | -0.11(-4.03%) |
Jul 11, 2008 | 2.699 | 2.755 | 2.648 | 2.725 | 75,902 | +0.03(+0.95%) |
Jul 10, 2008 | 2.657 | 2.741 | 2.636 | 2.699 | 44,497 | +0.05(+1.94%) |
Jul 09, 2008 | 2.728 | 2.783 | 2.645 | 2.648 | 122,554 | -0.09(-3.41%) |
Jul 08, 2008 | 2.605 | 2.748 | 2.491 | 2.741 | 246,473 | +0.14(+5.21%) |
Jul 07, 2008 | 2.690 | 2.690 | 2.491 | 2.605 | 103,968 | -0.03(-1.15%) |
Jul 04, 2008 | 2.610 | 2.715 | 2.596 | 2.636 | 47,691 | +0.00(+0.00%) |
Jul 03, 2008 | 2.610 | 2.715 | 2.596 | 2.636 | 47,691 | +0.03(+0.99%) |
Jul 02, 2008 | 2.711 | 2.736 | 2.584 | 2.610 | 68,022 | -0.11(-4.12%) |
Jul 01, 2008 | 2.666 | 2.722 | 2.587 | 2.722 | 137,678 | +0.03(+1.22%) |
Jun 30, 2008 | 2.701 | 2.713 | 2.624 | 2.690 | 255,799 | +0.00(+0.17%) |
Jun 27, 2008 | 2.573 | 2.715 | 2.573 | 2.685 | 2,056,295 | +0.11(+4.08%) |
Jun 26, 2008 | 2.596 | 2.598 | 2.573 | 2.580 | 212,900 | -0.04(-1.52%) |
Jun 25, 2008 | 2.626 | 2.655 | 2.596 | 2.619 | 99,483 | -0.03(-1.06%) |
Jun 24, 2008 | 2.596 | 2.666 | 2.596 | 2.648 | 144,100 | +0.05(+1.89%) |
Jun 23, 2008 | 2.699 | 2.699 | 2.589 | 2.598 | 105,323 | -0.06(-2.29%) |
Jun 20, 2008 | 2.692 | 2.743 | 2.631 | 2.659 | 120,660 | -0.02(-0.70%) |
Jun 19, 2008 | 2.725 | 2.725 | 2.596 | 2.678 | 316,745 | -0.04(-1.29%) |
Jun 18, 2008 | 2.750 | 2.774 | 2.704 | 2.713 | 140,825 | -0.06(-2.11%) |
Jun 17, 2008 | 2.864 | 2.865 | 2.771 | 2.771 | 75,616 | -0.07(-2.47%) |
Jun 16, 2008 | 2.785 | 2.865 | 2.746 | 2.842 | 182,607 | +0.11(+3.94%) |
Jun 13, 2008 | 2.750 | 2.750 | 2.694 | 2.734 | 180,495 | +0.01(+0.30%) |
Jun 12, 2008 | 2.769 | 2.769 | 2.713 | 2.726 | 113,699 | +0.01(+0.22%) |
Jun 11, 2008 | 2.778 | 2.793 | 2.701 | 2.720 | 231,350 | -0.05(-1.69%) |
Jun 10, 2008 | 2.669 | 2.767 | 2.631 | 2.767 | 99,132 | +0.09(+3.32%) |
Jun 09, 2008 | 2.652 | 2.692 | 2.626 | 2.678 | 78,006 | +0.05(+1.78%) |
Jun 06, 2008 | 2.648 | 2.676 | 2.619 | 2.631 | 66,547 | -0.02(-0.88%) |
Jun 05, 2008 | 2.584 | 2.655 | 2.573 | 2.655 | 118,971 | +0.06(+2.25%) |
Jun 04, 2008 | 2.514 | 2.622 | 2.488 | 2.596 | 81,974 | +0.02(+0.82%) |
Jun 03, 2008 | 2.491 | 2.575 | 2.491 | 2.575 | 95,186 | +0.03(+1.29%) |
Jun 02, 2008 | 2.467 | 2.549 | 2.463 | 2.542 | 121,943 | +0.11(+4.42%) |
May 30, 2008 | 2.512 | 2.549 | 2.435 | 2.435 | 425,459 | -0.04(-1.70%) |
May 29, 2008 | 2.502 | 2.535 | 2.432 | 2.477 | 109,599 | -0.04(-1.49%) |
May 28, 2008 | 2.500 | 2.517 | 2.456 | 2.514 | 95,972 | +0.03(+1.22%) |
May 27, 2008 | 2.374 | 2.547 | 2.374 | 2.484 | 86,741 | +0.11(+4.63%) |
May 26, 2008 | 2.416 | 2.470 | 2.339 | 2.374 | 134,048 | +0.00(+0.00%) |
May 23, 2008 | 2.416 | 2.470 | 2.339 | 2.374 | 134,048 | -0.07(-3.06%) |
May 22, 2008 | 2.325 | 2.449 | 2.308 | 2.449 | 76,967 | +0.15(+6.51%) |
May 21, 2008 | 2.280 | 2.313 | 2.241 | 2.299 | 105,704 | +0.04(+1.76%) |
May 20, 2008 | 2.245 | 2.280 | 2.241 | 2.259 | 59,778 | +0.02(+0.73%) |
May 19, 2008 | 2.257 | 2.332 | 2.231 | 2.243 | 57,705 | +0.02(+0.84%) |
May 16, 2008 | 2.304 | 2.315 | 2.198 | 2.224 | 67,252 | -0.05(-2.36%) |
May 15, 2008 | 2.227 | 2.280 | 2.215 | 2.278 | 26,919 | +0.01(+0.62%) |
May 14, 2008 | 2.175 | 2.336 | 2.175 | 2.264 | 59,244 | +0.08(+3.53%) |
May 13, 2008 | 2.220 | 2.271 | 2.154 | 2.187 | 151,052 | -0.04(-1.58%) |
May 12, 2008 | 2.210 | 2.245 | 2.196 | 2.222 | 110,330 | -0.01(-0.42%) |
May 09, 2008 | 2.177 | 2.250 | 2.177 | 2.231 | 365,291 | +0.07(+3.13%) |
May 08, 2008 | 2.091 | 2.278 | 2.091 | 2.163 | 275,711 | +0.13(+6.32%) |
May 07, 2008 | 2.119 | 2.133 | 2.025 | 2.035 | 83,821 | -0.08(-3.65%) |
May 06, 2008 | 2.245 | 2.269 | 2.098 | 2.112 | 810,971 | -0.13(-5.94%) |
May 05, 2008 | 2.257 | 2.280 | 2.224 | 2.245 | 151,347 | -0.01(-0.41%) |
May 02, 2008 | 2.325 | 2.325 | 2.222 | 2.255 | 28,771 | -0.01(-0.62%) |