Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 2.569 | 2.581 | 2.546 | 2.574 | 1,750,807 | +0.02(+0.78%) |
Oct 30, 2007 | 2.559 | 2.576 | 2.537 | 2.554 | 1,841,747 | -0.01(-0.23%) |
Oct 29, 2007 | 2.550 | 2.576 | 2.532 | 2.560 | 1,449,090 | +0.02(+0.74%) |
Oct 26, 2007 | 2.529 | 2.564 | 2.507 | 2.541 | 2,678,055 | +0.04(+1.60%) |
Oct 25, 2007 | 2.523 | 2.530 | 2.481 | 2.501 | 2,153,663 | +0.00(+0.19%) |
Oct 24, 2007 | 2.500 | 2.530 | 2.457 | 2.497 | 1,634,370 | -0.02(-0.98%) |
Oct 23, 2007 | 2.525 | 2.529 | 2.487 | 2.521 | 1,087,030 | +0.02(+0.85%) |
Oct 22, 2007 | 2.471 | 2.526 | 2.441 | 2.500 | 1,638,619 | +0.02(+0.90%) |
Oct 19, 2007 | 2.492 | 2.514 | 2.467 | 2.478 | 1,798,402 | -0.02(-0.75%) |
Oct 18, 2007 | 2.465 | 2.545 | 2.459 | 2.497 | 1,677,715 | +0.02(+0.90%) |
Oct 17, 2007 | 2.525 | 2.527 | 2.434 | 2.474 | 4,921,809 | -0.05(-2.14%) |
Oct 16, 2007 | 2.533 | 2.544 | 2.518 | 2.529 | 1,300,357 | -0.02(-0.60%) |
Oct 15, 2007 | 2.545 | 2.565 | 2.527 | 2.544 | 1,487,336 | -0.01(-0.55%) |
Oct 12, 2007 | 2.536 | 2.589 | 2.524 | 2.558 | 1,411,694 | +0.02(+0.74%) |
Oct 11, 2007 | 2.598 | 2.619 | 2.500 | 2.539 | 3,090,260 | -0.06(-2.22%) |
Oct 10, 2007 | 2.583 | 2.605 | 2.579 | 2.597 | 1,264,661 | +0.01(+0.55%) |
Oct 09, 2007 | 2.566 | 2.583 | 2.536 | 2.583 | 1,736,359 | +0.02(+0.64%) |
Oct 08, 2007 | 2.536 | 2.590 | 2.536 | 2.566 | 1,654,768 | -0.02(-0.95%) |
Oct 05, 2007 | 2.624 | 2.630 | 2.584 | 2.591 | 1,567,227 | -0.01(-0.54%) |
Oct 04, 2007 | 2.589 | 2.605 | 2.560 | 2.605 | 1,483,936 | +0.03(+1.10%) |
Oct 03, 2007 | 2.592 | 2.612 | 2.546 | 2.577 | 3,669,046 | -0.04(-1.35%) |
Oct 02, 2007 | 2.614 | 2.638 | 2.592 | 2.612 | 3,325,684 | -0.02(-0.89%) |
Oct 01, 2007 | 2.646 | 2.647 | 2.630 | 2.636 | 2,185,959 | -0.00(-0.04%) |
Sep 28, 2007 | 2.678 | 2.686 | 2.626 | 2.637 | 1,554,479 | -0.03(-1.10%) |
Sep 27, 2007 | 2.666 | 2.670 | 2.636 | 2.666 | 1,085,330 | +0.01(+0.27%) |
Sep 26, 2007 | 2.681 | 2.690 | 2.640 | 2.659 | 2,046,575 | -0.01(-0.31%) |
Sep 25, 2007 | 2.670 | 2.676 | 2.636 | 2.667 | 1,857,045 | -0.00(-0.09%) |
Sep 24, 2007 | 2.698 | 2.707 | 2.659 | 2.670 | 2,367,839 | -0.03(-1.09%) |
Sep 21, 2007 | 2.794 | 2.794 | 2.694 | 2.699 | 6,579,126 | -0.07(-2.51%) |
Sep 20, 2007 | 2.738 | 2.769 | 2.737 | 2.769 | 2,010,029 | +0.04(+1.34%) |
Sep 19, 2007 | 2.744 | 2.759 | 2.706 | 2.732 | 2,853,136 | -0.01(-0.39%) |
Sep 18, 2007 | 2.659 | 2.743 | 2.630 | 2.743 | 3,915,519 | +0.06(+2.28%) |
Sep 17, 2007 | 2.639 | 2.732 | 2.639 | 2.682 | 4,232,662 | +0.05(+2.05%) |
Sep 14, 2007 | 2.589 | 2.652 | 2.584 | 2.628 | 2,906,553 | +0.03(+1.08%) |
Sep 13, 2007 | 2.605 | 2.622 | 2.595 | 2.600 | 3,225,140 | +0.00(+0.13%) |
Sep 12, 2007 | 2.605 | 2.627 | 2.592 | 2.596 | 2,568,332 | -0.01(-0.22%) |
Sep 11, 2007 | 2.597 | 2.602 | 2.577 | 2.602 | 2,311,321 | +0.02(+0.91%) |
Sep 10, 2007 | 2.590 | 2.608 | 2.549 | 2.578 | 2,344,339 | +0.00(+0.13%) |
Sep 07, 2007 | 2.589 | 2.609 | 2.545 | 2.575 | 3,032,381 | -0.01(-0.39%) |
Sep 06, 2007 | 2.608 | 2.615 | 2.578 | 2.585 | 1,180,647 | -0.03(-1.03%) |
Sep 05, 2007 | 2.620 | 2.649 | 2.593 | 2.612 | 1,838,347 | -0.00(-0.17%) |
Sep 04, 2007 | 2.569 | 2.624 | 2.567 | 2.617 | 2,619,199 | +0.04(+1.61%) |
Aug 31, 2007 | 2.585 | 2.593 | 2.561 | 2.575 | 1,893,676 | -0.00(-0.09%) |
Aug 30, 2007 | 2.575 | 2.591 | 2.558 | 2.577 | 2,116,777 | -0.01(-0.26%) |
Aug 29, 2007 | 2.566 | 2.594 | 2.554 | 2.584 | 2,593,320 | +0.01(+0.44%) |
Aug 28, 2007 | 2.566 | 2.589 | 2.554 | 2.573 | 2,395,206 | +0.01(+0.31%) |
Aug 27, 2007 | 2.573 | 2.591 | 2.565 | 2.565 | 1,659,867 | -0.01(-0.43%) |
Aug 24, 2007 | 2.567 | 2.594 | 2.562 | 2.576 | 1,991,841 | +0.00(+0.13%) |
Aug 23, 2007 | 2.615 | 2.615 | 2.561 | 2.573 | 1,440,336 | -0.00(-0.17%) |
Aug 22, 2007 | 2.583 | 2.597 | 2.555 | 2.577 | 1,818,715 | +0.02(+0.97%) |
Aug 21, 2007 | 2.547 | 2.594 | 2.525 | 2.553 | 1,729,474 | +0.02(+0.71%) |
Aug 20, 2007 | 2.481 | 2.571 | 2.481 | 2.535 | 2,011,473 | +0.01(+0.44%) |
Aug 17, 2007 | 2.525 | 2.655 | 2.522 | 2.524 | 3,931,030 | -0.00(-0.04%) |
Aug 16, 2007 | 2.453 | 2.532 | 2.448 | 2.525 | 4,257,649 | +0.04(+1.67%) |
Aug 15, 2007 | 2.491 | 2.558 | 2.470 | 2.483 | 2,927,078 | +0.00(+0.14%) |
Aug 14, 2007 | 2.517 | 2.531 | 2.471 | 2.480 | 2,462,136 | -0.02(-0.72%) |
Aug 13, 2007 | 2.553 | 2.583 | 2.493 | 2.498 | 3,810,556 | +0.01(+0.31%) |
Aug 10, 2007 | 2.466 | 2.529 | 2.454 | 2.490 | 5,443,651 | +0.08(+3.35%) |
Aug 09, 2007 | 2.549 | 2.599 | 2.401 | 2.409 | 10,426,824 | -0.18(-7.13%) |
Aug 08, 2007 | 2.638 | 2.660 | 2.513 | 2.594 | 8,876,722 | -0.05(-1.82%) |
Aug 07, 2007 | 2.611 | 2.684 | 2.602 | 2.642 | 8,113,718 | +0.04(+1.42%) |
Aug 06, 2007 | 2.522 | 2.605 | 2.480 | 2.605 | 7,236,487 | +0.16(+6.50%) |
Aug 03, 2007 | 2.459 | 2.485 | 2.420 | 2.446 | 2,317,567 | -0.03(-1.22%) |
Aug 02, 2007 | 2.439 | 2.481 | 2.420 | 2.476 | 2,826,236 | +0.06(+2.31%) |