Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.029 | 3.063 | 2.850 | 2.850 | 10,049 | +0.00(+0.00%) |
Jul 30, 2008 | 3.153 | 3.182 | 2.850 | 2.850 | 5,251 | -0.30(-9.46%) |
Jul 29, 2008 | 3.148 | 3.148 | 3.148 | 3.148 | 0 | +0.00(+0.00%) |
Jul 28, 2008 | 3.148 | 3.173 | 3.148 | 3.148 | 5,054 | +0.03(+1.09%) |
Jul 25, 2008 | 2.995 | 3.114 | 2.876 | 3.114 | 42,056 | +0.13(+4.27%) |
Jul 24, 2008 | 3.148 | 3.182 | 2.978 | 2.986 | 5,289 | -0.16(-5.14%) |
Jul 23, 2008 | 3.182 | 3.190 | 3.148 | 3.148 | 3,173 | -0.01(-0.27%) |
Jul 22, 2008 | 3.190 | 3.190 | 3.114 | 3.156 | 8,405 | +0.01(+0.27%) |
Jul 21, 2008 | 3.131 | 3.190 | 2.978 | 3.148 | 3,526 | +0.23(+7.87%) |
Jul 18, 2008 | 2.825 | 2.986 | 2.816 | 2.918 | 3,937 | +0.10(+3.63%) |
Jul 17, 2008 | 2.620 | 2.816 | 2.620 | 2.816 | 2,233 | +0.22(+8.52%) |
Jul 16, 2008 | 2.595 | 2.595 | 2.595 | 2.595 | 352 | -0.14(-5.28%) |
Jul 15, 2008 | 2.561 | 2.739 | 2.561 | 2.739 | 352 | +0.19(+7.33%) |
Jul 14, 2008 | 3.046 | 3.046 | 2.552 | 2.552 | 9,873 | -0.02(-0.66%) |
Jul 11, 2008 | 2.697 | 2.799 | 2.569 | 2.569 | 3,291 | -0.11(-4.13%) |
Jul 10, 2008 | 2.697 | 2.808 | 2.646 | 2.680 | 12,047 | +0.11(+4.30%) |
Jul 09, 2008 | 2.595 | 2.876 | 2.501 | 2.569 | 14,193 | -0.07(-2.58%) |
Jul 08, 2008 | 2.544 | 2.697 | 2.365 | 2.637 | 26,740 | +0.12(+4.73%) |
Jul 07, 2008 | 2.238 | 2.637 | 2.238 | 2.518 | 13,981 | +0.14(+5.71%) |
Jul 04, 2008 | 2.340 | 2.382 | 2.340 | 2.382 | 338 | +0.00(+0.00%) |
Jul 03, 2008 | 2.340 | 2.382 | 2.340 | 2.382 | 338 | +0.04(+1.82%) |
Jul 02, 2008 | 2.340 | 2.340 | 2.340 | 2.340 | 940 | +0.01(+0.37%) |
Jul 01, 2008 | 2.705 | 2.705 | 2.212 | 2.331 | 24,027 | -0.23(-8.97%) |
Jun 30, 2008 | 2.705 | 2.705 | 2.297 | 2.561 | 13,476 | -0.04(-1.63%) |
Jun 27, 2008 | 2.433 | 2.603 | 2.433 | 2.603 | 4,466 | +0.26(+11.27%) |
Jun 26, 2008 | 2.306 | 2.544 | 2.169 | 2.340 | 540,260 | +0.00(+0.00%) |
Jun 25, 2008 | 2.467 | 2.467 | 2.297 | 2.340 | 20,219 | -0.04(-1.79%) |
Jun 24, 2008 | 2.374 | 2.382 | 2.374 | 2.382 | 587 | +0.01(+0.36%) |
Jun 23, 2008 | 2.450 | 2.450 | 2.323 | 2.374 | 9,755 | -0.03(-1.07%) |
Jun 20, 2008 | 2.493 | 2.493 | 2.323 | 2.399 | 26,251 | -0.02(-0.63%) |
Jun 19, 2008 | 2.450 | 2.450 | 2.414 | 2.414 | 411 | -0.04(-1.46%) |
Jun 18, 2008 | 2.297 | 2.476 | 2.203 | 2.450 | 17,765 | +0.19(+8.27%) |
Jun 17, 2008 | 2.425 | 2.680 | 2.229 | 2.263 | 36,556 | -0.21(-8.59%) |
Jun 16, 2008 | 2.561 | 2.629 | 2.425 | 2.476 | 41,423 | -0.09(-3.32%) |
Jun 13, 2008 | 3.046 | 3.046 | 2.510 | 2.561 | 27,140 | -0.29(-10.15%) |
Jun 12, 2008 | 2.816 | 2.961 | 2.595 | 2.850 | 13,752 | +0.11(+4.04%) |
Jun 11, 2008 | 2.739 | 2.739 | 2.739 | 2.739 | 235 | +0.00(+0.00%) |
Jun 10, 2008 | 2.748 | 2.773 | 2.561 | 2.739 | 8,169 | -0.01(-0.31%) |
Jun 09, 2008 | 2.825 | 2.825 | 2.535 | 2.748 | 13,473 | -0.03(-1.22%) |
Jun 06, 2008 | 2.748 | 2.918 | 2.714 | 2.782 | 14,222 | -0.10(-3.54%) |
Jun 05, 2008 | 2.884 | 2.884 | 2.765 | 2.884 | 4,349 | +0.09(+3.04%) |
Jun 04, 2008 | 2.765 | 2.850 | 2.765 | 2.799 | 9,604 | +0.05(+1.86%) |
Jun 03, 2008 | 2.739 | 2.914 | 2.646 | 2.748 | 15,624 | +0.04(+1.57%) |
Jun 02, 2008 | 2.756 | 2.765 | 2.535 | 2.705 | 30,218 | -0.02(-0.63%) |
May 30, 2008 | 2.927 | 2.927 | 2.697 | 2.722 | 15,042 | -0.09(-3.32%) |
May 29, 2008 | 2.935 | 3.054 | 2.552 | 2.816 | 43,815 | -0.11(-3.78%) |
May 28, 2008 | 2.901 | 2.978 | 2.722 | 2.927 | 17,445 | -0.12(-3.91%) |
May 27, 2008 | 2.986 | 3.054 | 2.765 | 3.046 | 15,272 | +0.01(+0.28%) |
May 26, 2008 | 3.037 | 3.037 | 3.037 | 3.037 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.037 | 3.037 | 3.037 | 3.037 | 0 | +0.00(+0.00%) |
May 22, 2008 | 3.139 | 3.139 | 3.037 | 3.037 | 705 | -0.10(-3.25%) |
May 21, 2008 | 3.105 | 3.139 | 3.063 | 3.139 | 3,526 | +0.03(+1.10%) |
May 20, 2008 | 3.105 | 3.105 | 3.105 | 3.105 | 0 | +0.00(+0.00%) |
May 19, 2008 | 3.088 | 3.173 | 3.080 | 3.105 | 1,059 | +0.03(+0.83%) |
May 16, 2008 | 3.114 | 3.190 | 3.080 | 3.080 | 9,035 | -0.15(-4.74%) |
May 15, 2008 | 3.224 | 3.233 | 3.224 | 3.233 | 2,468 | +0.07(+2.15%) |
May 14, 2008 | 3.216 | 3.241 | 3.088 | 3.165 | 6,937 | -0.03(-1.06%) |
May 13, 2008 | 3.233 | 3.233 | 3.156 | 3.199 | 20,861 | -0.03(-1.05%) |
May 12, 2008 | 3.148 | 3.233 | 3.148 | 3.233 | 25,741 | +0.08(+2.43%) |
May 09, 2008 | 3.233 | 3.233 | 3.148 | 3.156 | 19,629 | -0.02(-0.54%) |
May 08, 2008 | 3.199 | 3.224 | 3.148 | 3.173 | 19,159 | -0.03(-0.80%) |
May 07, 2008 | 3.258 | 3.258 | 3.190 | 3.199 | 21,039 | -0.14(-4.33%) |
May 06, 2008 | 3.326 | 3.395 | 3.275 | 3.344 | 6,816 | -0.02(-0.51%) |
May 05, 2008 | 3.344 | 3.395 | 3.250 | 3.361 | 2,585 | +0.04(+1.28%) |
May 02, 2008 | 3.361 | 3.531 | 3.284 | 3.318 | 18,642 | -0.12(-3.47%) |