Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 2.030 | 2.130 | 2.030 | 2.110 | 367,456 | +0.07(+3.43%) |
Jul 30, 2007 | 1.960 | 2.090 | 1.950 | 2.040 | 312,398 | +0.00(+0.00%) |
Jul 27, 2007 | 2.000 | 2.050 | 1.950 | 2.040 | 373,724 | +0.00(+0.00%) |
Jul 26, 2007 | 2.060 | 2.060 | 2.000 | 2.040 | 633,520 | -0.05(-2.39%) |
Jul 25, 2007 | 2.100 | 2.230 | 2.070 | 2.090 | 230,911 | -0.04(-1.88%) |
Jul 24, 2007 | 2.200 | 2.270 | 2.110 | 2.130 | 168,449 | -0.09(-4.05%) |
Jul 23, 2007 | 2.240 | 2.290 | 2.210 | 2.220 | 265,510 | +0.04(+1.83%) |
Jul 20, 2007 | 2.270 | 2.290 | 2.170 | 2.180 | 361,154 | -0.11(-4.80%) |
Jul 19, 2007 | 2.350 | 2.380 | 2.250 | 2.290 | 438,249 | -0.05(-2.14%) |
Jul 18, 2007 | 2.380 | 2.390 | 2.300 | 2.340 | 333,323 | -0.06(-2.50%) |
Jul 17, 2007 | 2.350 | 2.440 | 2.340 | 2.400 | 304,184 | +0.00(+0.00%) |
Jul 16, 2007 | 2.400 | 2.450 | 2.350 | 2.400 | 443,289 | -0.08(-3.23%) |
Jul 13, 2007 | 2.450 | 2.490 | 2.280 | 2.480 | 842,349 | +0.03(+1.22%) |
Jul 12, 2007 | 2.450 | 2.460 | 2.390 | 2.450 | 620,961 | +0.09(+4.03%) |
Jul 11, 2007 | 2.300 | 2.440 | 2.290 | 2.355 | 1,100,520 | +0.08(+3.30%) |
Jul 10, 2007 | 2.200 | 2.310 | 2.180 | 2.280 | 784,217 | +0.12(+5.56%) |
Jul 09, 2007 | 2.010 | 2.200 | 2.000 | 2.160 | 1,074,316 | +0.15(+7.46%) |
Jul 06, 2007 | 1.990 | 2.020 | 1.980 | 2.010 | 241,882 | +0.01(+0.51%) |
Jul 05, 2007 | 2.030 | 2.050 | 1.930 | 2.000 | 477,456 | -0.02(-1.00%) |
Jul 03, 2007 | 2.000 | 2.020 | 1.930 | 2.020 | 640,604 | +0.04(+1.99%) |
Jul 02, 2007 | 1.900 | 1.990 | 1.880 | 1.981 | 391,971 | +0.10(+5.35%) |
Jun 29, 2007 | 1.850 | 1.900 | 1.850 | 1.880 | 175,733 | +0.02(+1.08%) |
Jun 28, 2007 | 1.800 | 1.860 | 1.780 | 1.860 | 168,509 | +0.02(+1.25%) |
Jun 27, 2007 | 1.830 | 1.850 | 1.750 | 1.837 | 281,735 | +0.03(+1.49%) |
Jun 26, 2007 | 1.810 | 1.830 | 1.770 | 1.810 | 244,068 | -0.01(-0.55%) |
Jun 25, 2007 | 1.850 | 1.870 | 1.770 | 1.820 | 334,935 | -0.01(-0.55%) |
Jun 22, 2007 | 1.830 | 1.870 | 1.820 | 1.830 | 305,842 | -0.04(-2.14%) |
Jun 21, 2007 | 1.870 | 1.880 | 1.840 | 1.870 | 87,165 | +0.00(+0.00%) |
Jun 20, 2007 | 1.880 | 1.900 | 1.860 | 1.870 | 156,700 | -0.05(-2.60%) |
Jun 19, 2007 | 1.870 | 1.920 | 1.830 | 1.920 | 139,400 | +0.04(+2.12%) |
Jun 18, 2007 | 1.950 | 1.950 | 1.850 | 1.880 | 171,100 | -0.06(-3.09%) |
Jun 15, 2007 | 1.850 | 1.950 | 1.850 | 1.940 | 206,100 | +0.07(+3.74%) |
Jun 14, 2007 | 1.830 | 1.880 | 1.800 | 1.870 | 186,300 | +0.02(+1.08%) |
Jun 13, 2007 | 1.850 | 1.880 | 1.800 | 1.850 | 419,100 | -0.01(-0.54%) |
Jun 12, 2007 | 1.950 | 1.950 | 1.860 | 1.860 | 343,200 | -0.08(-4.12%) |
Jun 11, 2007 | 1.900 | 1.940 | 1.890 | 1.940 | 189,267 | +0.01(+0.52%) |
Jun 08, 2007 | 1.920 | 1.940 | 1.880 | 1.930 | 104,339 | -0.01(-0.52%) |
Jun 07, 2007 | 2.000 | 2.000 | 1.860 | 1.940 | 634,548 | -0.03(-1.52%) |
Jun 06, 2007 | 2.020 | 2.020 | 1.940 | 1.970 | 233,204 | -0.02(-1.01%) |
Jun 05, 2007 | 1.940 | 2.010 | 1.910 | 1.990 | 320,664 | +0.06(+3.11%) |
Jun 04, 2007 | 1.910 | 1.930 | 1.880 | 1.930 | 199,350 | +0.01(+0.52%) |
Jun 01, 2007 | 1.940 | 1.950 | 1.900 | 1.920 | 150,329 | -0.03(-1.46%) |
May 31, 2007 | 2.000 | 2.000 | 1.910 | 1.948 | 317,251 | -0.02(-1.10%) |
May 30, 2007 | 1.950 | 1.970 | 1.930 | 1.970 | 111,220 | +0.00(+0.00%) |
May 29, 2007 | 1.930 | 2.010 | 1.920 | 1.970 | 171,602 | +0.03(+1.55%) |
May 25, 2007 | 1.920 | 1.990 | 1.910 | 1.940 | 140,139 | +0.02(+1.04%) |
May 24, 2007 | 2.010 | 2.010 | 1.900 | 1.920 | 254,298 | -0.04(-2.04%) |
May 23, 2007 | 2.050 | 2.050 | 1.950 | 1.960 | 315,358 | -0.09(-4.39%) |
May 22, 2007 | 2.030 | 2.070 | 2.000 | 2.050 | 379,071 | +0.05(+2.50%) |
May 21, 2007 | 1.950 | 2.070 | 1.920 | 2.000 | 1,366,543 | +0.05(+2.56%) |
May 18, 2007 | 1.890 | 1.960 | 1.850 | 1.950 | 369,272 | +0.08(+4.28%) |
May 17, 2007 | 1.800 | 1.910 | 1.780 | 1.870 | 359,968 | +0.06(+3.31%) |
May 16, 2007 | 1.860 | 1.870 | 1.760 | 1.810 | 278,712 | -0.05(-2.69%) |
May 15, 2007 | 1.900 | 1.900 | 1.800 | 1.860 | 521,235 | -0.04(-2.11%) |
May 14, 2007 | 1.930 | 1.950 | 1.870 | 1.900 | 309,372 | -0.04(-2.06%) |
May 11, 2007 | 1.810 | 1.950 | 1.800 | 1.940 | 731,834 | +0.08(+4.30%) |
May 10, 2007 | 1.900 | 1.950 | 1.860 | 1.860 | 588,627 | -0.08(-4.12%) |
May 09, 2007 | 1.870 | 1.970 | 1.870 | 1.940 | 864,507 | +0.03(+1.57%) |
May 08, 2007 | 1.750 | 1.930 | 1.725 | 1.910 | 1,471,095 | +0.16(+9.14%) |
May 07, 2007 | 1.700 | 1.750 | 1.684 | 1.750 | 388,144 | +0.05(+2.94%) |
May 04, 2007 | 1.650 | 1.730 | 1.650 | 1.700 | 363,055 | +0.03(+1.80%) |
May 03, 2007 | 1.730 | 1.800 | 1.650 | 1.670 | 409,295 | -0.03(-1.76%) |
May 02, 2007 | 1.740 | 1.740 | 1.690 | 1.700 | 165,546 | -0.02(-1.16%) |