Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2.982 | 3.060 | 2.964 | 3.002 | 18,905,702 | -0.03(-1.01%) |
Jul 30, 2008 | 3.118 | 3.178 | 2.937 | 3.032 | 22,454,204 | -0.05(-1.62%) |
Jul 29, 2008 | 3.082 | 3.089 | 2.865 | 3.082 | 29,525,084 | +0.23(+7.97%) |
Jul 28, 2008 | 2.978 | 3.001 | 2.852 | 2.855 | 23,273,228 | -0.12(-4.19%) |
Jul 25, 2008 | 2.975 | 3.029 | 2.914 | 2.980 | 31,340,836 | +0.03(+0.95%) |
Jul 24, 2008 | 3.328 | 3.405 | 2.921 | 2.951 | 43,388,120 | -0.60(-16.83%) |
Jul 23, 2008 | 3.491 | 3.714 | 3.472 | 3.549 | 40,495,108 | +0.07(+1.99%) |
Jul 22, 2008 | 3.259 | 3.508 | 3.212 | 3.479 | 35,401,108 | +0.21(+6.45%) |
Jul 21, 2008 | 3.175 | 3.294 | 3.163 | 3.269 | 17,604,928 | +0.08(+2.56%) |
Jul 18, 2008 | 3.163 | 3.208 | 3.088 | 3.187 | 17,900,640 | +0.03(+1.06%) |
Jul 17, 2008 | 3.058 | 3.189 | 3.010 | 3.154 | 27,174,772 | +0.10(+3.25%) |
Jul 16, 2008 | 2.824 | 3.074 | 2.784 | 3.054 | 28,403,144 | +0.24(+8.42%) |
Jul 15, 2008 | 2.771 | 2.914 | 2.755 | 2.817 | 32,133,904 | +0.04(+1.46%) |
Jul 14, 2008 | 2.982 | 2.996 | 2.776 | 2.777 | 23,494,408 | -0.15(-5.22%) |
Jul 11, 2008 | 2.822 | 3.013 | 2.816 | 2.930 | 26,357,708 | -0.01(-0.51%) |
Jul 10, 2008 | 2.834 | 3.000 | 2.807 | 2.944 | 21,920,556 | +0.09(+3.33%) |
Jul 09, 2008 | 3.114 | 3.127 | 2.842 | 2.850 | 18,289,280 | -0.28(-9.00%) |
Jul 08, 2008 | 2.863 | 3.154 | 2.853 | 3.132 | 25,644,384 | +0.27(+9.39%) |
Jul 07, 2008 | 2.970 | 2.996 | 2.846 | 2.863 | 17,970,902 | -0.08(-2.86%) |
Jul 04, 2008 | 2.964 | 2.988 | 2.910 | 2.947 | 11,090,067 | +0.00(+0.00%) |
Jul 03, 2008 | 2.964 | 2.988 | 2.910 | 2.947 | 11,090,067 | +0.02(+0.63%) |
Jul 02, 2008 | 3.002 | 3.024 | 2.929 | 2.929 | 12,135,348 | -0.08(-2.74%) |
Jul 01, 2008 | 2.946 | 3.031 | 2.901 | 3.011 | 15,604,118 | +0.02(+0.65%) |
Jun 30, 2008 | 2.992 | 3.060 | 2.954 | 2.992 | 10,792,511 | +0.01(+0.47%) |
Jun 27, 2008 | 2.994 | 3.004 | 2.928 | 2.978 | 19,465,738 | +0.01(+0.18%) |
Jun 26, 2008 | 3.066 | 3.096 | 2.965 | 2.973 | 12,830,924 | -0.15(-4.76%) |
Jun 25, 2008 | 3.096 | 3.192 | 3.088 | 3.121 | 15,071,072 | +0.05(+1.51%) |
Jun 24, 2008 | 3.024 | 3.111 | 3.006 | 3.074 | 8,298,522 | +0.03(+0.89%) |
Jun 23, 2008 | 3.157 | 3.161 | 3.038 | 3.047 | 10,909,608 | -0.07(-2.39%) |
Jun 20, 2008 | 3.222 | 3.236 | 3.111 | 3.122 | 16,384,276 | -0.12(-3.76%) |
Jun 19, 2008 | 3.196 | 3.244 | 3.164 | 3.244 | 9,598,919 | +0.06(+1.90%) |
Jun 18, 2008 | 3.206 | 3.264 | 3.178 | 3.183 | 11,737,010 | -0.05(-1.52%) |
Jun 17, 2008 | 3.352 | 3.378 | 3.231 | 3.233 | 9,087,105 | -0.11(-3.16%) |
Jun 16, 2008 | 3.306 | 3.343 | 3.262 | 3.338 | 13,688,118 | +0.07(+2.15%) |
Jun 13, 2008 | 3.221 | 3.268 | 3.172 | 3.268 | 8,773,953 | +0.06(+1.78%) |
Jun 12, 2008 | 3.214 | 3.272 | 3.155 | 3.211 | 9,478,294 | +0.05(+1.50%) |
Jun 11, 2008 | 3.219 | 3.242 | 3.159 | 3.163 | 11,720,822 | -0.07(-2.09%) |
Jun 10, 2008 | 3.215 | 3.262 | 3.166 | 3.231 | 13,153,183 | +0.01(+0.41%) |
Jun 09, 2008 | 3.358 | 3.401 | 3.208 | 3.218 | 17,951,640 | -0.14(-4.03%) |
Jun 06, 2008 | 3.511 | 3.516 | 3.337 | 3.353 | 13,938,168 | -0.20(-5.68%) |
Jun 05, 2008 | 3.476 | 3.555 | 3.457 | 3.555 | 9,856,585 | +0.10(+2.95%) |
Jun 04, 2008 | 3.417 | 3.473 | 3.401 | 3.453 | 11,108,851 | +0.03(+0.92%) |
Jun 03, 2008 | 3.414 | 3.450 | 3.369 | 3.421 | 10,991,527 | +0.01(+0.31%) |
Jun 02, 2008 | 3.392 | 3.444 | 3.338 | 3.411 | 14,157,311 | -0.06(-1.87%) |
May 30, 2008 | 3.501 | 3.527 | 3.473 | 3.476 | 11,746,094 | -0.03(-0.98%) |
May 29, 2008 | 3.458 | 3.517 | 3.450 | 3.510 | 10,931,351 | +0.05(+1.50%) |
May 28, 2008 | 3.430 | 3.460 | 3.409 | 3.458 | 14,187,979 | +0.06(+1.65%) |
May 27, 2008 | 3.345 | 3.533 | 3.336 | 3.402 | 10,657,634 | +0.07(+2.03%) |
May 26, 2008 | 3.342 | 3.361 | 3.320 | 3.334 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.342 | 3.361 | 3.320 | 3.334 | 10,581,736 | -0.06(-1.89%) |
May 22, 2008 | 3.378 | 3.445 | 3.378 | 3.399 | 11,783,218 | +0.01(+0.29%) |
May 21, 2008 | 3.501 | 3.541 | 3.359 | 3.389 | 12,882,357 | -0.10(-2.80%) |
May 20, 2008 | 3.530 | 3.533 | 3.468 | 3.486 | 10,221,056 | -0.05(-1.51%) |
May 19, 2008 | 3.544 | 3.623 | 3.520 | 3.540 | 12,510,281 | -0.01(-0.35%) |
May 16, 2008 | 3.547 | 3.582 | 3.517 | 3.552 | 8,221,053 | -0.01(-0.30%) |
May 15, 2008 | 3.472 | 3.570 | 3.465 | 3.563 | 12,841,989 | +0.08(+2.19%) |
May 14, 2008 | 3.459 | 3.527 | 3.450 | 3.486 | 12,810,842 | -0.01(-0.35%) |
May 13, 2008 | 3.470 | 3.511 | 3.446 | 3.499 | 14,860,547 | +0.03(+0.76%) |
May 12, 2008 | 3.357 | 3.473 | 3.352 | 3.472 | 14,822,673 | +0.14(+4.11%) |
May 09, 2008 | 3.347 | 3.383 | 3.313 | 3.335 | 19,960,352 | -0.05(-1.58%) |
May 08, 2008 | 3.442 | 3.442 | 3.329 | 3.389 | 14,383,705 | -0.00(-0.13%) |
May 07, 2008 | 3.476 | 3.518 | 3.392 | 3.393 | 18,481,806 | -0.10(-2.89%) |
May 06, 2008 | 3.410 | 3.494 | 3.390 | 3.494 | 17,783,168 | +0.06(+1.79%) |
May 05, 2008 | 3.444 | 3.472 | 3.409 | 3.433 | 11,497,501 | -0.01(-0.43%) |
May 02, 2008 | 3.313 | 3.549 | 3.313 | 3.448 | 18,274,400 | +0.09(+2.75%) |