Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.034 | 3.067 | 3.002 | 3.036 | 149,807 | -0.03(-0.90%) |
Jul 30, 2008 | 2.986 | 3.063 | 2.986 | 3.063 | 51,484 | +0.07(+2.32%) |
Jul 29, 2008 | 2.994 | 3.023 | 2.971 | 2.994 | 273,383 | -0.00(-0.16%) |
Jul 28, 2008 | 3.034 | 3.043 | 2.957 | 2.999 | 151,344 | -0.03(-1.01%) |
Jul 25, 2008 | 3.097 | 3.131 | 3.023 | 3.030 | 212,097 | -0.09(-2.75%) |
Jul 24, 2008 | 3.122 | 3.131 | 3.059 | 3.115 | 178,375 | +0.01(+0.31%) |
Jul 23, 2008 | 3.060 | 3.138 | 3.020 | 3.105 | 286,852 | +0.06(+1.96%) |
Jul 22, 2008 | 3.059 | 3.063 | 3.002 | 3.046 | 207,983 | -0.03(-1.00%) |
Jul 21, 2008 | 3.081 | 3.107 | 3.030 | 3.076 | 164,416 | +0.04(+1.38%) |
Jul 18, 2008 | 3.046 | 3.078 | 3.004 | 3.034 | 117,305 | +0.00(+0.16%) |
Jul 17, 2008 | 3.075 | 3.097 | 3.004 | 3.030 | 129,436 | -0.03(-0.95%) |
Jul 16, 2008 | 3.028 | 3.062 | 2.986 | 3.059 | 200,040 | +0.02(+0.74%) |
Jul 15, 2008 | 3.070 | 3.104 | 3.023 | 3.036 | 163,313 | -0.07(-2.12%) |
Jul 14, 2008 | 3.067 | 3.141 | 3.059 | 3.102 | 163,778 | +0.05(+1.63%) |
Jul 11, 2008 | 3.083 | 3.083 | 3.025 | 3.052 | 108,415 | -0.03(-0.89%) |
Jul 10, 2008 | 3.062 | 3.080 | 3.026 | 3.080 | 76,279 | +0.03(+1.11%) |
Jul 09, 2008 | 3.068 | 3.102 | 3.034 | 3.046 | 200,567 | -0.02(-0.63%) |
Jul 08, 2008 | 3.122 | 3.147 | 3.014 | 3.065 | 413,699 | -0.07(-2.26%) |
Jul 07, 2008 | 3.099 | 3.180 | 3.099 | 3.136 | 329,372 | +0.04(+1.20%) |
Jul 04, 2008 | 3.136 | 3.136 | 3.054 | 3.099 | 317,879 | +0.00(+0.00%) |
Jul 03, 2008 | 3.136 | 3.136 | 3.054 | 3.099 | 317,879 | -0.05(-1.54%) |
Jul 02, 2008 | 3.167 | 3.197 | 3.131 | 3.147 | 606,621 | -0.00(-0.05%) |
Jul 01, 2008 | 3.152 | 3.160 | 3.117 | 3.149 | 154,702 | -0.01(-0.46%) |
Jun 30, 2008 | 3.107 | 3.167 | 3.084 | 3.164 | 226,563 | +0.05(+1.66%) |
Jun 27, 2008 | 3.139 | 3.139 | 3.055 | 3.112 | 480,784 | -0.05(-1.58%) |
Jun 26, 2008 | 3.228 | 3.228 | 3.135 | 3.162 | 288,680 | -0.08(-2.34%) |
Jun 25, 2008 | 3.084 | 3.254 | 3.084 | 3.238 | 535,361 | +0.15(+4.70%) |
Jun 24, 2008 | 3.109 | 3.124 | 3.080 | 3.093 | 196,255 | -0.00(-0.05%) |
Jun 23, 2008 | 3.086 | 3.130 | 3.080 | 3.094 | 229,494 | +0.01(+0.31%) |
Jun 20, 2008 | 3.115 | 3.130 | 3.051 | 3.084 | 524,568 | -0.03(-0.98%) |
Jun 19, 2008 | 3.227 | 3.227 | 3.083 | 3.115 | 96,216 | +0.02(+0.57%) |
Jun 18, 2008 | 3.091 | 3.112 | 3.067 | 3.097 | 430,433 | +0.01(+0.47%) |
Jun 17, 2008 | 3.083 | 3.112 | 3.051 | 3.083 | 303,648 | +0.00(+0.10%) |
Jun 16, 2008 | 3.107 | 3.112 | 3.043 | 3.080 | 620,760 | -0.01(-0.26%) |
Jun 13, 2008 | 3.110 | 3.110 | 3.062 | 3.088 | 161,064 | +0.01(+0.42%) |
Jun 12, 2008 | 3.080 | 3.099 | 3.070 | 3.075 | 213,212 | -0.02(-0.78%) |
Jun 11, 2008 | 3.096 | 3.112 | 3.067 | 3.099 | 152,614 | +0.01(+0.37%) |
Jun 10, 2008 | 3.072 | 3.097 | 3.067 | 3.088 | 206,540 | +0.02(+0.68%) |
Jun 09, 2008 | 3.099 | 3.110 | 2.996 | 3.067 | 311,647 | -0.02(-0.73%) |
Jun 06, 2008 | 3.031 | 3.126 | 3.031 | 3.089 | 143,841 | -0.00(-0.10%) |
Jun 05, 2008 | 3.185 | 3.188 | 3.080 | 3.093 | 348,894 | -0.08(-2.49%) |
Jun 04, 2008 | 3.131 | 3.178 | 3.115 | 3.172 | 158,382 | +0.05(+1.76%) |
Jun 03, 2008 | 3.026 | 3.164 | 3.026 | 3.117 | 303,884 | +0.08(+2.55%) |
Jun 02, 2008 | 3.067 | 3.083 | 3.002 | 3.039 | 292,168 | -0.00(-0.16%) |
May 30, 2008 | 3.043 | 3.081 | 3.018 | 3.044 | 1,159,225 | +0.01(+0.43%) |
May 29, 2008 | 3.034 | 3.063 | 2.986 | 3.031 | 425,873 | -0.02(-0.79%) |
May 28, 2008 | 3.173 | 3.175 | 2.959 | 3.055 | 1,436,022 | -0.12(-3.76%) |
May 27, 2008 | 3.330 | 3.341 | 3.156 | 3.175 | 869,070 | -0.09(-2.67%) |
May 26, 2008 | 3.307 | 3.309 | 3.254 | 3.262 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.307 | 3.309 | 3.254 | 3.262 | 482,903 | -0.04(-1.17%) |
May 22, 2008 | 3.293 | 3.309 | 3.260 | 3.301 | 284,832 | +0.00(+0.00%) |
May 21, 2008 | 3.301 | 3.307 | 3.260 | 3.301 | 285,142 | +0.03(+0.89%) |
May 20, 2008 | 3.323 | 3.333 | 3.233 | 3.272 | 485,623 | +0.03(+0.85%) |
May 19, 2008 | 3.268 | 3.373 | 3.230 | 3.244 | 694,331 | +0.01(+0.20%) |
May 16, 2008 | 3.244 | 3.289 | 3.228 | 3.238 | 615,066 | -0.01(-0.20%) |
May 15, 2008 | 3.248 | 3.309 | 3.235 | 3.244 | 424,572 | +0.01(+0.45%) |
May 14, 2008 | 3.288 | 3.312 | 3.228 | 3.230 | 1,220,628 | -0.06(-1.77%) |
May 13, 2008 | 3.285 | 3.346 | 3.281 | 3.288 | 1,056,509 | +0.01(+0.20%) |
May 12, 2008 | 3.333 | 3.346 | 3.280 | 3.281 | 434,745 | -0.03(-0.83%) |
May 09, 2008 | 3.309 | 3.390 | 3.277 | 3.309 | 178,932 | -0.01(-0.44%) |
May 08, 2008 | 3.233 | 3.351 | 3.228 | 3.323 | 665,689 | +0.09(+2.69%) |
May 07, 2008 | 3.231 | 3.275 | 3.231 | 3.236 | 1,645,920 | -0.01(-0.30%) |
May 06, 2008 | 3.228 | 3.309 | 3.228 | 3.246 | 905,524 | +0.00(+0.15%) |
May 05, 2008 | 3.244 | 3.343 | 3.212 | 3.241 | 920,282 | -0.02(-0.74%) |
May 02, 2008 | 3.357 | 3.357 | 3.244 | 3.265 | 539,883 | -0.01(-0.33%) |