Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2.855 | 2.982 | 2.855 | 2.951 | 4,025,142 | +0.03(+1.15%) |
Jul 30, 2008 | 2.840 | 2.925 | 2.806 | 2.917 | 5,034,366 | +0.09(+3.29%) |
Jul 29, 2008 | 2.664 | 2.832 | 2.654 | 2.824 | 3,624,643 | +0.18(+6.63%) |
Jul 28, 2008 | 2.760 | 2.802 | 2.623 | 2.649 | 3,732,547 | -0.13(-4.56%) |
Jul 25, 2008 | 2.760 | 2.811 | 2.698 | 2.775 | 2,609,315 | +0.04(+1.32%) |
Jul 24, 2008 | 2.853 | 2.853 | 2.718 | 2.739 | 3,030,769 | -0.10(-3.55%) |
Jul 23, 2008 | 2.778 | 2.904 | 2.755 | 2.840 | 5,043,639 | -0.03(-0.90%) |
Jul 22, 2008 | 2.669 | 2.866 | 2.649 | 2.866 | 3,475,917 | +0.12(+4.23%) |
Jul 21, 2008 | 2.778 | 2.809 | 2.716 | 2.749 | 2,349,637 | -0.00(-0.09%) |
Jul 18, 2008 | 2.837 | 2.850 | 2.734 | 2.752 | 4,966,541 | -0.09(-3.09%) |
Jul 17, 2008 | 2.698 | 2.868 | 2.662 | 2.840 | 5,326,229 | +0.16(+5.87%) |
Jul 16, 2008 | 2.416 | 2.688 | 2.396 | 2.682 | 5,915,559 | +0.27(+11.00%) |
Jul 15, 2008 | 2.414 | 2.509 | 2.316 | 2.416 | 5,415,505 | -0.04(-1.47%) |
Jul 14, 2008 | 2.569 | 2.584 | 2.453 | 2.453 | 4,533,691 | -0.10(-3.85%) |
Jul 11, 2008 | 2.517 | 2.600 | 2.484 | 2.551 | 5,705,876 | +0.02(+0.61%) |
Jul 10, 2008 | 2.496 | 2.589 | 2.453 | 2.535 | 4,920,381 | +0.03(+1.13%) |
Jul 09, 2008 | 2.613 | 2.659 | 2.481 | 2.507 | 7,812,298 | -0.09(-3.38%) |
Jul 08, 2008 | 2.391 | 2.595 | 2.375 | 2.595 | 5,506,950 | +0.19(+8.06%) |
Jul 07, 2008 | 2.481 | 2.493 | 2.362 | 2.401 | 6,003,611 | -0.07(-2.82%) |
Jul 04, 2008 | 2.553 | 2.553 | 2.471 | 2.471 | 3,158,133 | +0.00(+0.00%) |
Jul 03, 2008 | 2.553 | 2.553 | 2.471 | 2.471 | 3,158,133 | -0.08(-3.14%) |
Jul 02, 2008 | 2.589 | 2.607 | 2.530 | 2.551 | 5,663,276 | -0.04(-1.40%) |
Jul 01, 2008 | 2.569 | 2.605 | 2.543 | 2.587 | 5,650,644 | -0.02(-0.60%) |
Jun 30, 2008 | 2.841 | 2.841 | 2.579 | 2.602 | 6,830,301 | -0.11(-4.00%) |
Jun 27, 2008 | 2.765 | 2.773 | 2.688 | 2.711 | 9,237,739 | -0.05(-1.96%) |
Jun 26, 2008 | 2.791 | 2.819 | 2.734 | 2.765 | 3,439,061 | -0.05(-1.92%) |
Jun 25, 2008 | 2.837 | 2.886 | 2.791 | 2.819 | 4,419,811 | +0.00(+0.00%) |
Jun 24, 2008 | 2.780 | 2.848 | 2.757 | 2.819 | 4,091,851 | -0.01(-0.46%) |
Jun 23, 2008 | 2.941 | 2.941 | 2.806 | 2.832 | 3,608,503 | -0.10(-3.35%) |
Jun 20, 2008 | 2.969 | 2.982 | 2.907 | 2.930 | 4,075,420 | -0.05(-1.65%) |
Jun 19, 2008 | 2.961 | 2.979 | 2.912 | 2.979 | 4,067,471 | +0.03(+0.96%) |
Jun 18, 2008 | 2.969 | 2.982 | 2.917 | 2.951 | 3,894,133 | -0.03(-0.87%) |
Jun 17, 2008 | 3.075 | 3.075 | 2.974 | 2.977 | 3,422,320 | -0.10(-3.19%) |
Jun 16, 2008 | 3.033 | 3.083 | 3.026 | 3.075 | 2,384,626 | +0.03(+0.85%) |
Jun 13, 2008 | 3.015 | 3.049 | 2.982 | 3.049 | 3,236,556 | +0.07(+2.34%) |
Jun 12, 2008 | 3.077 | 3.077 | 2.961 | 2.979 | 2,963,475 | -0.12(-3.75%) |
Jun 11, 2008 | 3.139 | 3.147 | 3.088 | 3.095 | 6,341,967 | -0.05(-1.64%) |
Jun 10, 2008 | 3.147 | 3.179 | 3.098 | 3.147 | 3,914,376 | +0.03(+0.83%) |
Jun 09, 2008 | 3.168 | 3.196 | 3.098 | 3.121 | 2,862,467 | -0.03(-0.90%) |
Jun 06, 2008 | 3.227 | 3.227 | 3.144 | 3.150 | 3,892,743 | -0.10(-3.02%) |
Jun 05, 2008 | 3.173 | 3.248 | 3.173 | 3.248 | 3,113,240 | +0.09(+2.86%) |
Jun 04, 2008 | 3.124 | 3.188 | 3.113 | 3.157 | 3,625,736 | +0.02(+0.49%) |
Jun 03, 2008 | 3.191 | 3.224 | 3.111 | 3.142 | 4,206,661 | -0.03(-1.06%) |
Jun 02, 2008 | 3.266 | 3.266 | 3.126 | 3.175 | 5,280,754 | -0.02(-0.73%) |
May 30, 2008 | 3.255 | 3.271 | 3.157 | 3.199 | 5,301,330 | -0.04(-1.12%) |
May 29, 2008 | 3.170 | 3.263 | 3.163 | 3.235 | 3,620,553 | +0.06(+1.95%) |
May 28, 2008 | 3.224 | 3.227 | 3.126 | 3.173 | 3,921,790 | -0.02(-0.57%) |
May 27, 2008 | 3.121 | 3.191 | 3.103 | 3.191 | 3,242,594 | +0.08(+2.57%) |
May 26, 2008 | 3.163 | 3.212 | 3.106 | 3.111 | 4,555,623 | +0.00(+0.00%) |
May 23, 2008 | 3.163 | 3.212 | 3.106 | 3.111 | 4,555,623 | -0.07(-2.27%) |
May 22, 2008 | 3.152 | 3.206 | 3.147 | 3.183 | 2,102,846 | +0.04(+1.15%) |
May 21, 2008 | 3.155 | 3.206 | 3.137 | 3.147 | 3,609,122 | +0.00(+0.00%) |
May 20, 2008 | 3.142 | 3.186 | 3.134 | 3.147 | 2,455,205 | -0.02(-0.49%) |
May 19, 2008 | 3.160 | 3.209 | 3.144 | 3.163 | 3,141,555 | +0.00(+0.08%) |
May 16, 2008 | 3.227 | 3.227 | 3.121 | 3.160 | 2,890,937 | -0.05(-1.53%) |
May 15, 2008 | 3.212 | 3.232 | 3.137 | 3.209 | 3,935,641 | +0.01(+0.32%) |
May 14, 2008 | 3.206 | 3.266 | 3.155 | 3.199 | 4,942,235 | +0.00(+0.08%) |
May 13, 2008 | 3.160 | 3.222 | 3.126 | 3.196 | 2,808,470 | +0.04(+1.23%) |
May 12, 2008 | 3.085 | 3.163 | 3.083 | 3.157 | 3,496,327 | +0.09(+3.03%) |
May 09, 2008 | 2.987 | 3.108 | 2.971 | 3.064 | 3,204,909 | +0.05(+1.63%) |
May 08, 2008 | 3.000 | 3.095 | 2.990 | 3.015 | 4,195,726 | -0.02(-0.51%) |
May 07, 2008 | 3.072 | 3.124 | 3.021 | 3.031 | 4,449,199 | -0.03(-1.10%) |
May 06, 2008 | 3.033 | 3.085 | 2.990 | 3.064 | 3,921,278 | +0.02(+0.59%) |
May 05, 2008 | 3.098 | 3.098 | 3.015 | 3.046 | 5,639,717 | +0.01(+0.34%) |
May 02, 2008 | 3.046 | 3.093 | 3.028 | 3.036 | 4,540,141 | +0.03(+0.84%) |