Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2.990 | 2.990 | 2.880 | 2.900 | 60,170 | -0.08(-2.68%) |
Jul 30, 2008 | 2.850 | 2.980 | 2.770 | 2.980 | 148,057 | +0.09(+3.11%) |
Jul 29, 2008 | 2.890 | 2.970 | 2.850 | 2.890 | 100,173 | -0.06(-2.03%) |
Jul 28, 2008 | 3.120 | 3.120 | 2.710 | 2.950 | 147,892 | -0.01(-0.34%) |
Jul 25, 2008 | 2.980 | 2.980 | 2.840 | 2.960 | 177,349 | +0.04(+1.37%) |
Jul 24, 2008 | 3.050 | 3.100 | 2.920 | 2.920 | 144,962 | -0.13(-4.26%) |
Jul 23, 2008 | 3.040 | 3.110 | 3.000 | 3.050 | 186,256 | -0.02(-0.65%) |
Jul 22, 2008 | 3.320 | 3.350 | 3.030 | 3.070 | 171,830 | -0.23(-6.97%) |
Jul 21, 2008 | 3.340 | 3.340 | 3.230 | 3.300 | 50,196 | +0.00(+0.00%) |
Jul 18, 2008 | 3.250 | 3.390 | 3.210 | 3.300 | 135,837 | +0.05(+1.54%) |
Jul 17, 2008 | 3.200 | 3.390 | 3.170 | 3.250 | 216,757 | +0.07(+2.20%) |
Jul 16, 2008 | 3.300 | 3.300 | 3.100 | 3.180 | 128,127 | -0.11(-3.34%) |
Jul 15, 2008 | 3.540 | 3.580 | 3.150 | 3.290 | 234,605 | -0.21(-6.00%) |
Jul 14, 2008 | 3.600 | 3.600 | 3.310 | 3.500 | 201,965 | +0.20(+6.06%) |
Jul 11, 2008 | 3.510 | 3.550 | 3.300 | 3.300 | 352,253 | -0.07(-2.08%) |
Jul 10, 2008 | 3.260 | 3.380 | 3.200 | 3.370 | 244,677 | +0.19(+5.97%) |
Jul 09, 2008 | 3.030 | 3.350 | 3.030 | 3.180 | 202,906 | +0.11(+3.58%) |
Jul 08, 2008 | 3.200 | 3.200 | 3.010 | 3.070 | 174,431 | -0.11(-3.46%) |
Jul 07, 2008 | 3.270 | 3.270 | 3.060 | 3.180 | 149,463 | +0.06(+1.92%) |
Jul 04, 2008 | 3.130 | 3.250 | 3.100 | 3.120 | 53,968 | +0.00(+0.00%) |
Jul 03, 2008 | 3.130 | 3.250 | 3.100 | 3.120 | 53,968 | -0.10(-3.11%) |
Jul 02, 2008 | 3.340 | 3.340 | 3.150 | 3.220 | 124,380 | -0.13(-3.88%) |
Jul 01, 2008 | 3.140 | 3.350 | 3.140 | 3.350 | 200,291 | +0.23(+7.37%) |
Jun 30, 2008 | 3.100 | 3.160 | 2.990 | 3.120 | 137,196 | +0.09(+2.97%) |
Jun 27, 2008 | 3.240 | 3.240 | 2.950 | 3.030 | 199,089 | +0.05(+1.67%) |
Jun 26, 2008 | 3.000 | 3.050 | 2.950 | 2.980 | 135,407 | +0.05(+1.71%) |
Jun 25, 2008 | 2.950 | 3.000 | 2.910 | 2.930 | 38,225 | -0.02(-0.68%) |
Jun 24, 2008 | 2.920 | 3.070 | 2.920 | 2.950 | 70,655 | -0.03(-1.01%) |
Jun 23, 2008 | 3.010 | 3.050 | 2.930 | 2.980 | 80,100 | -0.07(-2.30%) |
Jun 20, 2008 | 3.210 | 3.210 | 3.010 | 3.050 | 101,923 | +0.01(+0.33%) |
Jun 19, 2008 | 3.150 | 3.240 | 3.020 | 3.040 | 177,780 | -0.11(-3.49%) |
Jun 18, 2008 | 2.830 | 3.156 | 2.790 | 3.150 | 259,178 | +0.27(+9.38%) |
Jun 17, 2008 | 2.940 | 2.950 | 2.870 | 2.880 | 39,272 | -0.04(-1.37%) |
Jun 16, 2008 | 2.990 | 3.020 | 2.900 | 2.920 | 74,051 | +0.02(+0.69%) |
Jun 13, 2008 | 2.750 | 3.030 | 2.750 | 2.900 | 92,929 | -0.09(-3.01%) |
Jun 12, 2008 | 2.990 | 3.030 | 2.970 | 2.990 | 90,189 | -0.04(-1.32%) |
Jun 11, 2008 | 3.050 | 3.070 | 2.980 | 3.030 | 60,909 | +0.02(+0.66%) |
Jun 10, 2008 | 3.050 | 3.120 | 2.980 | 3.010 | 117,865 | -0.09(-2.90%) |
Jun 09, 2008 | 3.320 | 3.320 | 3.070 | 3.100 | 116,353 | -0.11(-3.43%) |
Jun 06, 2008 | 3.220 | 3.240 | 3.170 | 3.210 | 143,969 | +0.05(+1.58%) |
Jun 05, 2008 | 3.180 | 3.200 | 3.100 | 3.160 | 102,691 | +0.06(+1.94%) |
Jun 04, 2008 | 3.055 | 3.130 | 3.055 | 3.100 | 94,062 | +0.01(+0.32%) |
Jun 03, 2008 | 3.030 | 3.100 | 2.980 | 3.090 | 74,440 | +0.06(+1.98%) |
Jun 02, 2008 | 3.040 | 3.060 | 3.030 | 3.030 | 43,011 | -0.02(-0.66%) |
May 30, 2008 | 3.200 | 3.200 | 3.030 | 3.050 | 89,668 | -0.05(-1.61%) |
May 29, 2008 | 3.290 | 3.300 | 3.050 | 3.100 | 124,750 | -0.20(-6.06%) |
May 28, 2008 | 3.130 | 3.350 | 3.110 | 3.300 | 141,831 | +0.19(+6.11%) |
May 27, 2008 | 3.120 | 3.140 | 2.980 | 3.110 | 144,108 | +0.08(+2.64%) |
May 26, 2008 | 3.140 | 3.180 | 3.000 | 3.030 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.140 | 3.180 | 3.000 | 3.030 | 142,827 | -0.08(-2.57%) |
May 22, 2008 | 3.240 | 3.286 | 3.110 | 3.110 | 126,218 | -0.02(-0.64%) |
May 21, 2008 | 3.300 | 3.320 | 3.110 | 3.130 | 156,396 | -0.11(-3.40%) |
May 20, 2008 | 3.240 | 3.330 | 3.180 | 3.240 | 209,118 | +0.00(+0.00%) |
May 19, 2008 | 3.500 | 3.560 | 3.200 | 3.240 | 143,871 | -0.06(-1.82%) |
May 16, 2008 | 3.390 | 3.450 | 3.200 | 3.300 | 125,526 | -0.03(-0.90%) |
May 15, 2008 | 3.220 | 3.600 | 3.220 | 3.330 | 252,742 | +0.13(+4.06%) |
May 14, 2008 | 3.250 | 3.320 | 3.150 | 3.200 | 125,685 | -0.02(-0.62%) |
May 13, 2008 | 3.050 | 3.250 | 2.980 | 3.220 | 180,129 | +0.18(+5.92%) |
May 12, 2008 | 3.050 | 3.068 | 3.000 | 3.040 | 43,344 | +0.02(+0.66%) |
May 09, 2008 | 3.130 | 3.200 | 3.010 | 3.020 | 121,142 | -0.08(-2.58%) |
May 08, 2008 | 3.000 | 3.140 | 2.980 | 3.100 | 96,048 | +0.14(+4.73%) |
May 07, 2008 | 3.000 | 3.080 | 2.960 | 2.960 | 88,158 | -0.09(-2.95%) |
May 06, 2008 | 3.000 | 3.140 | 2.990 | 3.050 | 163,311 | +0.08(+2.69%) |
May 05, 2008 | 2.740 | 3.000 | 2.740 | 2.970 | 174,343 | +0.17(+6.07%) |
May 02, 2008 | 2.640 | 2.870 | 2.640 | 2.800 | 193,612 | +0.12(+4.48%) |