Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 2.403 | 2.492 | 2.306 | 2.377 | 119,605 | +0.03(+1.29%) |
Jul 30, 2007 | 2.459 | 2.475 | 2.266 | 2.346 | 171,999 | -0.14(-5.52%) |
Jul 27, 2007 | 2.500 | 2.543 | 2.395 | 2.484 | 97,261 | -0.02(-0.64%) |
Jul 26, 2007 | 2.580 | 2.604 | 2.411 | 2.500 | 316,159 | -0.14(-5.20%) |
Jul 25, 2007 | 2.201 | 2.725 | 2.032 | 2.637 | 873,574 | +0.48(+22.02%) |
Jul 24, 2007 | 2.242 | 2.306 | 2.121 | 2.161 | 346,314 | -0.10(-4.29%) |
Jul 23, 2007 | 2.298 | 2.335 | 2.234 | 2.258 | 117,875 | -0.04(-1.75%) |
Jul 20, 2007 | 2.379 | 2.379 | 2.258 | 2.298 | 202,912 | -0.10(-4.04%) |
Jul 19, 2007 | 2.338 | 2.395 | 2.269 | 2.395 | 108,824 | +0.06(+2.77%) |
Jul 18, 2007 | 2.435 | 2.443 | 2.322 | 2.330 | 386,238 | -0.14(-5.56%) |
Jul 17, 2007 | 2.508 | 2.556 | 2.459 | 2.467 | 163,703 | -0.04(-1.61%) |
Jul 16, 2007 | 2.621 | 2.645 | 2.508 | 2.508 | 150,916 | -0.09(-3.42%) |
Jul 13, 2007 | 2.596 | 2.669 | 2.588 | 2.596 | 95,404 | -0.02(-0.92%) |
Jul 12, 2007 | 2.661 | 2.661 | 2.588 | 2.621 | 185,103 | -0.01(-0.31%) |
Jul 11, 2007 | 2.661 | 2.685 | 2.621 | 2.629 | 197,795 | -0.04(-1.51%) |
Jul 10, 2007 | 2.806 | 2.806 | 2.669 | 2.669 | 98,367 | -0.12(-4.34%) |
Jul 09, 2007 | 2.669 | 2.798 | 2.669 | 2.790 | 141,580 | +0.10(+3.90%) |
Jul 06, 2007 | 2.653 | 2.725 | 2.645 | 2.685 | 73,749 | +0.02(+0.60%) |
Jul 05, 2007 | 2.693 | 2.733 | 2.661 | 2.669 | 72,561 | -0.02(-0.90%) |
Jul 03, 2007 | 2.685 | 2.766 | 2.677 | 2.693 | 54,653 | +0.01(+0.30%) |
Jul 02, 2007 | 2.645 | 2.733 | 2.645 | 2.685 | 98,972 | +0.03(+1.22%) |
Jun 29, 2007 | 2.669 | 2.693 | 2.653 | 2.653 | 69,429 | -0.03(-1.20%) |
Jun 28, 2007 | 2.653 | 2.701 | 2.621 | 2.685 | 187,959 | +0.03(+1.22%) |
Jun 27, 2007 | 2.621 | 2.699 | 2.621 | 2.653 | 146,311 | +0.00(+0.00%) |
Jun 26, 2007 | 2.806 | 2.814 | 2.613 | 2.653 | 204,560 | -0.08(-2.95%) |
Jun 25, 2007 | 2.782 | 2.854 | 2.733 | 2.733 | 142,853 | -0.05(-1.74%) |
Jun 22, 2007 | 2.822 | 2.822 | 2.733 | 2.782 | 169,049 | -0.05(-1.71%) |
Jun 21, 2007 | 2.911 | 2.917 | 2.782 | 2.830 | 150,484 | -0.06(-2.23%) |
Jun 20, 2007 | 3.000 | 3.000 | 2.887 | 2.895 | 153,534 | -0.12(-4.01%) |
Jun 19, 2007 | 2.790 | 3.016 | 2.782 | 3.016 | 482,306 | +0.21(+7.47%) |
Jun 18, 2007 | 2.895 | 2.895 | 2.798 | 2.806 | 78,503 | +0.02(+0.58%) |
Jun 15, 2007 | 2.814 | 2.871 | 2.774 | 2.790 | 122,033 | -0.02(-0.57%) |
Jun 14, 2007 | 2.669 | 2.862 | 2.621 | 2.806 | 154,278 | +0.12(+4.50%) |
Jun 13, 2007 | 2.782 | 2.782 | 2.645 | 2.685 | 199,049 | -0.10(-3.48%) |
Jun 12, 2007 | 2.846 | 2.871 | 2.725 | 2.782 | 218,519 | -0.10(-3.63%) |
Jun 11, 2007 | 2.637 | 3.024 | 2.637 | 2.887 | 592,363 | +0.22(+8.16%) |
Jun 08, 2007 | 2.758 | 2.758 | 2.588 | 2.669 | 378,370 | -0.08(-3.07%) |
Jun 07, 2007 | 2.927 | 2.935 | 2.717 | 2.754 | 326,056 | -0.15(-5.14%) |
Jun 06, 2007 | 2.983 | 2.992 | 2.903 | 2.903 | 380,180 | -0.05(-1.64%) |
Jun 05, 2007 | 2.911 | 2.983 | 2.911 | 2.951 | 123,429 | +0.03(+1.10%) |
Jun 04, 2007 | 2.991 | 3.008 | 2.903 | 2.919 | 345,214 | -0.11(-3.72%) |
Jun 01, 2007 | 3.072 | 3.080 | 3.000 | 3.032 | 273,870 | -0.01(-0.27%) |
May 31, 2007 | 3.000 | 3.080 | 2.943 | 3.040 | 262,760 | +0.03(+1.07%) |
May 30, 2007 | 3.032 | 3.064 | 2.975 | 3.008 | 342,406 | -0.06(-1.84%) |
May 29, 2007 | 3.104 | 3.104 | 3.032 | 3.064 | 313,892 | -0.04(-1.30%) |
May 25, 2007 | 3.145 | 3.145 | 3.072 | 3.104 | 209,743 | -0.02(-0.77%) |
May 24, 2007 | 3.137 | 3.209 | 3.080 | 3.129 | 327,294 | +0.02(+0.52%) |
May 23, 2007 | 3.016 | 3.290 | 3.008 | 3.112 | 505,976 | +0.10(+3.21%) |
May 22, 2007 | 3.024 | 3.056 | 2.967 | 3.016 | 434,202 | -0.02(-0.53%) |
May 21, 2007 | 3.112 | 3.112 | 3.024 | 3.032 | 225,277 | +0.00(+0.00%) |
May 18, 2007 | 3.008 | 3.153 | 3.008 | 3.032 | 213,113 | +0.02(+0.56%) |
May 17, 2007 | 2.991 | 3.064 | 2.983 | 3.015 | 283,640 | -0.01(-0.29%) |
May 16, 2007 | 3.096 | 3.145 | 3.024 | 3.024 | 270,234 | -0.10(-3.10%) |
May 15, 2007 | 3.169 | 3.306 | 3.040 | 3.121 | 1,125,341 | +0.15(+4.88%) |
May 14, 2007 | 3.104 | 3.104 | 2.975 | 2.975 | 379,693 | -0.15(-4.65%) |
May 11, 2007 | 2.951 | 3.145 | 2.919 | 3.121 | 678,050 | +0.15(+4.88%) |
May 10, 2007 | 3.225 | 3.241 | 2.919 | 2.975 | 1,408,155 | -0.24(-7.52%) |
May 09, 2007 | 3.443 | 3.443 | 3.185 | 3.217 | 1,219,496 | -0.22(-6.34%) |
May 08, 2007 | 3.870 | 3.967 | 3.354 | 3.435 | 1,760,107 | -0.53(-13.41%) |
May 07, 2007 | 3.870 | 4.064 | 3.830 | 3.967 | 665,848 | +0.07(+1.86%) |
May 04, 2007 | 3.887 | 3.927 | 3.798 | 3.895 | 446,084 | +0.01(+0.21%) |
May 03, 2007 | 3.927 | 3.959 | 3.846 | 3.887 | 311,206 | +0.06(+1.47%) |
May 02, 2007 | 3.798 | 3.895 | 3.669 | 3.830 | 333,337 | +0.01(+0.21%) |