Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 2.890 | 2.900 | 2.810 | 2.840 | 369,784 | -0.04(-1.39%) |
Jul 30, 2007 | 2.830 | 2.910 | 2.830 | 2.880 | 300,159 | +0.02(+0.70%) |
Jul 27, 2007 | 2.900 | 2.960 | 2.820 | 2.860 | 432,948 | -0.02(-0.69%) |
Jul 26, 2007 | 2.920 | 2.920 | 2.790 | 2.880 | 482,640 | -0.05(-1.71%) |
Jul 25, 2007 | 3.000 | 3.000 | 2.920 | 2.930 | 8,800 | -0.14(-4.56%) |
Jul 24, 2007 | 3.070 | 3.070 | 3.070 | 3.070 | 11,006 | +0.00(+0.00%) |
Jul 23, 2007 | 3.020 | 3.080 | 2.960 | 3.070 | 243,238 | +0.09(+3.02%) |
Jul 20, 2007 | 2.990 | 3.050 | 2.920 | 2.980 | 263,974 | +0.00(+0.00%) |
Jul 19, 2007 | 2.970 | 3.000 | 2.950 | 2.980 | 263,285 | +0.02(+0.68%) |
Jul 18, 2007 | 3.030 | 3.030 | 2.920 | 2.960 | 305,287 | -0.07(-2.31%) |
Jul 17, 2007 | 3.000 | 3.050 | 2.990 | 3.030 | 261,989 | -0.01(-0.33%) |
Jul 16, 2007 | 3.080 | 3.080 | 2.940 | 3.040 | 307,269 | -0.02(-0.65%) |
Jul 13, 2007 | 3.020 | 3.080 | 3.000 | 3.060 | 468,898 | +0.06(+2.00%) |
Jul 12, 2007 | 3.050 | 3.050 | 2.990 | 3.000 | 451,700 | -0.04(-1.32%) |
Jul 11, 2007 | 2.970 | 3.050 | 2.970 | 3.040 | 250,758 | +0.07(+2.36%) |
Jul 10, 2007 | 2.970 | 3.000 | 2.940 | 2.970 | 232,066 | +0.03(+1.02%) |
Jul 09, 2007 | 3.000 | 3.050 | 2.920 | 2.940 | 489,696 | -0.03(-1.01%) |
Jul 06, 2007 | 2.940 | 3.000 | 2.920 | 2.970 | 437,727 | +0.04(+1.37%) |
Jul 05, 2007 | 2.960 | 2.960 | 2.850 | 2.930 | 380,171 | +0.08(+2.81%) |
Jul 03, 2007 | 2.820 | 2.850 | 2.810 | 2.850 | 285,700 | +0.07(+2.52%) |
Jul 02, 2007 | 2.800 | 2.820 | 2.780 | 2.780 | 107,889 | +0.00(+0.00%) |
Jun 29, 2007 | 2.800 | 2.820 | 2.780 | 2.780 | 107,889 | -0.02(-0.71%) |
Jun 28, 2007 | 2.810 | 2.820 | 2.780 | 2.800 | 170,734 | +0.02(+0.72%) |
Jun 27, 2007 | 2.740 | 2.830 | 2.700 | 2.780 | 341,752 | -0.02(-0.71%) |
Jun 26, 2007 | 2.830 | 2.840 | 2.720 | 2.800 | 507,740 | -0.01(-0.36%) |
Jun 25, 2007 | 2.770 | 2.870 | 2.750 | 2.810 | 450,244 | +0.06(+2.18%) |
Jun 22, 2007 | 2.720 | 2.750 | 2.680 | 2.750 | 595,319 | +0.04(+1.48%) |
Jun 21, 2007 | 2.670 | 2.730 | 2.670 | 2.710 | 338,997 | +0.00(+0.00%) |
Jun 20, 2007 | 2.720 | 2.730 | 2.680 | 2.710 | 143,573 | -0.02(-0.73%) |
Jun 19, 2007 | 2.730 | 2.770 | 2.700 | 2.730 | 439,258 | +0.02(+0.74%) |
Jun 18, 2007 | 2.800 | 2.800 | 2.710 | 2.710 | 331,699 | -0.05(-1.81%) |
Jun 15, 2007 | 2.780 | 2.800 | 2.670 | 2.760 | 351,389 | -0.02(-0.72%) |
Jun 14, 2007 | 2.710 | 2.850 | 2.710 | 2.780 | 618,427 | +0.07(+2.58%) |
Jun 13, 2007 | 2.530 | 2.740 | 2.500 | 2.710 | 3,599,678 | +0.19(+7.54%) |
Jun 12, 2007 | 2.520 | 2.540 | 2.480 | 2.520 | 2,090,149 | +0.00(+0.00%) |
Jun 11, 2007 | 2.510 | 2.550 | 2.500 | 2.520 | 189,820 | +0.03(+1.20%) |
Jun 08, 2007 | 2.500 | 2.540 | 2.480 | 2.490 | 349,305 | -0.02(-0.80%) |
Jun 07, 2007 | 2.550 | 2.560 | 2.500 | 2.510 | 180,821 | -0.02(-0.79%) |
Jun 06, 2007 | 2.590 | 2.590 | 2.500 | 2.530 | 427,219 | -0.06(-2.32%) |
Jun 05, 2007 | 2.520 | 2.590 | 2.520 | 2.590 | 223,808 | +0.10(+4.02%) |
Jun 04, 2007 | 2.600 | 2.600 | 2.480 | 2.490 | 546,062 | -0.11(-4.23%) |
Jun 01, 2007 | 2.620 | 2.620 | 2.580 | 2.600 | 255,283 | +0.00(+0.00%) |
May 31, 2007 | 2.630 | 2.630 | 2.550 | 2.600 | 160,589 | -0.02(-0.76%) |
May 30, 2007 | 2.540 | 2.620 | 2.520 | 2.620 | 143,197 | +0.06(+2.34%) |
May 29, 2007 | 2.630 | 2.630 | 2.540 | 2.560 | 133,858 | +0.02(+0.79%) |
May 25, 2007 | 2.530 | 2.600 | 2.520 | 2.540 | 202,358 | +0.05(+2.01%) |
May 24, 2007 | 2.690 | 2.690 | 2.470 | 2.490 | 567,429 | -0.17(-6.39%) |
May 23, 2007 | 2.710 | 2.730 | 2.660 | 2.660 | 330,773 | +0.00(+0.00%) |
May 22, 2007 | 2.650 | 2.690 | 2.580 | 2.660 | 967,596 | +0.07(+2.70%) |
May 21, 2007 | 2.540 | 2.640 | 2.540 | 2.590 | 611,067 | +0.00(+0.00%) |
May 18, 2007 | 2.540 | 2.640 | 2.540 | 2.590 | 611,067 | +0.05(+1.97%) |
May 17, 2007 | 2.530 | 2.570 | 2.470 | 2.540 | 506,375 | +0.01(+0.40%) |
May 16, 2007 | 2.430 | 2.560 | 2.420 | 2.530 | 962,625 | +0.06(+2.43%) |
May 15, 2007 | 2.640 | 2.700 | 2.430 | 2.470 | 1,058,843 | -0.16(-6.08%) |
May 14, 2007 | 2.710 | 2.720 | 2.610 | 2.630 | 465,683 | -0.11(-4.01%) |
May 11, 2007 | 2.770 | 2.800 | 2.670 | 2.740 | 739,056 | -0.06(-2.14%) |
May 10, 2007 | 2.860 | 2.880 | 2.780 | 2.800 | 616,881 | -0.08(-2.78%) |
May 09, 2007 | 2.900 | 2.900 | 2.750 | 2.880 | 1,200,667 | -0.06(-2.04%) |
May 08, 2007 | 3.060 | 3.070 | 2.910 | 2.940 | 913,313 | -0.13(-4.23%) |
May 07, 2007 | 3.160 | 3.160 | 3.060 | 3.070 | 509,646 | -0.07(-2.23%) |
May 04, 2007 | 3.120 | 3.180 | 3.110 | 3.140 | 553,080 | +0.01(+0.32%) |
May 03, 2007 | 3.120 | 3.150 | 3.070 | 3.130 | 460,738 | +0.01(+0.32%) |
May 02, 2007 | 3.120 | 3.210 | 3.100 | 3.120 | 1,134,523 | +0.05(+1.63%) |