Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2.830 | 2.900 | 2.790 | 2.830 | 28,843 | -0.07(-2.41%) |
Jul 30, 2008 | 2.920 | 2.930 | 2.800 | 2.900 | 22,154 | +0.05(+1.75%) |
Jul 29, 2008 | 2.850 | 2.920 | 2.720 | 2.850 | 28,286 | +0.09(+3.26%) |
Jul 28, 2008 | 2.880 | 2.960 | 2.760 | 2.760 | 41,524 | -0.09(-3.16%) |
Jul 25, 2008 | 2.820 | 2.940 | 2.760 | 2.850 | 41,012 | +0.08(+2.89%) |
Jul 24, 2008 | 2.770 | 2.890 | 2.760 | 2.770 | 25,503 | -0.06(-2.12%) |
Jul 23, 2008 | 2.860 | 3.010 | 2.770 | 2.830 | 89,194 | +0.02(+0.71%) |
Jul 22, 2008 | 2.700 | 2.890 | 2.670 | 2.810 | 77,235 | +0.03(+1.08%) |
Jul 21, 2008 | 2.610 | 2.830 | 2.610 | 2.780 | 77,660 | +0.20(+7.75%) |
Jul 18, 2008 | 2.710 | 2.780 | 2.510 | 2.580 | 88,987 | -0.15(-5.49%) |
Jul 17, 2008 | 2.560 | 2.790 | 2.440 | 2.730 | 88,620 | +0.21(+8.33%) |
Jul 16, 2008 | 2.480 | 2.610 | 2.420 | 2.520 | 70,901 | +0.01(+0.40%) |
Jul 15, 2008 | 2.610 | 2.640 | 2.480 | 2.510 | 151,267 | -0.12(-4.56%) |
Jul 14, 2008 | 2.660 | 2.690 | 2.630 | 2.630 | 45,043 | -0.04(-1.50%) |
Jul 11, 2008 | 2.650 | 2.780 | 2.650 | 2.670 | 105,219 | +0.01(+0.38%) |
Jul 10, 2008 | 2.700 | 2.760 | 2.630 | 2.660 | 48,287 | +0.00(+0.00%) |
Jul 09, 2008 | 2.660 | 2.840 | 2.650 | 2.660 | 121,403 | -0.04(-1.48%) |
Jul 08, 2008 | 2.690 | 2.790 | 2.640 | 2.700 | 87,320 | +0.07(+2.66%) |
Jul 07, 2008 | 2.860 | 2.860 | 2.630 | 2.630 | 73,295 | -0.19(-6.74%) |
Jul 04, 2008 | 2.710 | 2.820 | 2.660 | 2.820 | 51,261 | +0.00(+0.00%) |
Jul 03, 2008 | 2.710 | 2.820 | 2.660 | 2.820 | 51,261 | +0.08(+2.92%) |
Jul 02, 2008 | 2.730 | 2.750 | 2.630 | 2.740 | 97,429 | -0.02(-0.72%) |
Jul 01, 2008 | 2.760 | 2.860 | 2.725 | 2.760 | 122,128 | -0.05(-1.78%) |
Jun 30, 2008 | 2.900 | 3.000 | 2.800 | 2.810 | 241,285 | -0.23(-7.57%) |
Jun 27, 2008 | 3.410 | 3.490 | 2.940 | 3.040 | 4,199,715 | -0.18(-5.59%) |
Jun 26, 2008 | 2.800 | 3.240 | 2.780 | 3.220 | 204,199 | +0.29(+9.90%) |
Jun 25, 2008 | 2.850 | 2.930 | 2.850 | 2.930 | 71,989 | +0.08(+2.81%) |
Jun 24, 2008 | 2.930 | 2.970 | 2.840 | 2.850 | 136,200 | -0.11(-3.72%) |
Jun 23, 2008 | 3.060 | 3.080 | 2.960 | 2.960 | 59,854 | -0.10(-3.27%) |
Jun 20, 2008 | 3.060 | 3.150 | 3.000 | 3.060 | 206,225 | -0.02(-0.65%) |
Jun 19, 2008 | 3.080 | 3.150 | 3.030 | 3.080 | 93,149 | +0.00(+0.00%) |
Jun 18, 2008 | 3.000 | 3.130 | 3.000 | 3.080 | 129,698 | +0.07(+2.33%) |
Jun 17, 2008 | 3.090 | 3.100 | 3.000 | 3.010 | 77,309 | -0.06(-1.95%) |
Jun 16, 2008 | 3.120 | 3.120 | 3.000 | 3.070 | 167,773 | -0.05(-1.60%) |
Jun 13, 2008 | 3.170 | 3.180 | 3.090 | 3.120 | 112,862 | -0.03(-0.95%) |
Jun 12, 2008 | 3.170 | 3.190 | 3.020 | 3.150 | 187,726 | +0.00(+0.00%) |
Jun 11, 2008 | 3.160 | 3.205 | 3.130 | 3.150 | 199,116 | -0.05(-1.56%) |
Jun 10, 2008 | 3.180 | 3.230 | 3.130 | 3.200 | 109,045 | +0.00(+0.00%) |
Jun 09, 2008 | 3.210 | 3.240 | 3.070 | 3.200 | 163,693 | +0.03(+0.95%) |
Jun 06, 2008 | 3.230 | 3.290 | 3.150 | 3.170 | 122,132 | -0.07(-2.16%) |
Jun 05, 2008 | 3.060 | 3.260 | 3.060 | 3.240 | 437,902 | +0.18(+5.88%) |
Jun 04, 2008 | 3.100 | 3.150 | 3.000 | 3.060 | 131,777 | -0.05(-1.61%) |
Jun 03, 2008 | 3.140 | 3.250 | 3.100 | 3.110 | 151,555 | -0.02(-0.64%) |
Jun 02, 2008 | 3.200 | 3.220 | 3.100 | 3.130 | 99,592 | -0.09(-2.80%) |
May 30, 2008 | 3.300 | 3.366 | 3.120 | 3.220 | 174,264 | -0.08(-2.42%) |
May 29, 2008 | 3.210 | 3.420 | 3.130 | 3.300 | 181,910 | +0.14(+4.43%) |
May 28, 2008 | 3.070 | 3.270 | 3.020 | 3.160 | 713,023 | +0.11(+3.61%) |
May 27, 2008 | 2.980 | 3.310 | 2.930 | 3.050 | 679,631 | +0.13(+4.45%) |
May 26, 2008 | 2.820 | 3.000 | 2.780 | 2.920 | 644,793 | +0.00(+0.00%) |
May 23, 2008 | 2.820 | 3.000 | 2.780 | 2.920 | 644,793 | +0.08(+2.82%) |
May 22, 2008 | 2.750 | 2.850 | 2.700 | 2.840 | 68,215 | +0.13(+4.80%) |
May 21, 2008 | 2.780 | 2.900 | 2.700 | 2.710 | 149,488 | -0.02(-0.73%) |
May 20, 2008 | 2.700 | 2.840 | 2.690 | 2.730 | 118,335 | +0.02(+0.74%) |
May 19, 2008 | 2.730 | 2.760 | 2.680 | 2.710 | 127,042 | +0.00(+0.00%) |
May 16, 2008 | 2.770 | 2.770 | 2.650 | 2.710 | 105,266 | -0.01(-0.37%) |
May 15, 2008 | 2.680 | 2.740 | 2.660 | 2.720 | 40,763 | +0.03(+1.12%) |
May 14, 2008 | 2.710 | 2.750 | 2.660 | 2.690 | 99,305 | -0.03(-1.10%) |
May 13, 2008 | 2.710 | 2.740 | 2.670 | 2.720 | 54,257 | -0.03(-1.09%) |
May 12, 2008 | 2.700 | 2.780 | 2.600 | 2.750 | 132,630 | +0.06(+2.23%) |
May 09, 2008 | 2.420 | 2.730 | 2.420 | 2.690 | 201,710 | +0.03(+1.13%) |
May 08, 2008 | 2.530 | 2.700 | 2.460 | 2.660 | 518,353 | +0.15(+5.98%) |
May 07, 2008 | 2.730 | 2.740 | 2.500 | 2.510 | 236,721 | -0.19(-7.04%) |
May 06, 2008 | 2.790 | 2.800 | 2.680 | 2.700 | 229,268 | -0.08(-2.88%) |
May 05, 2008 | 2.800 | 2.850 | 2.750 | 2.780 | 267,758 | -0.03(-1.07%) |
May 02, 2008 | 3.300 | 3.370 | 2.800 | 2.810 | 606,229 | -0.63(-18.31%) |