Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 2.034 | 2.106 | 2.025 | 2.083 | 474,467 | +0.04(+1.75%) |
Aug 30, 2007 | 1.971 | 2.056 | 1.971 | 2.047 | 380,513 | +0.06(+3.15%) |
Aug 29, 2007 | 1.922 | 2.003 | 1.922 | 1.985 | 190,368 | +0.04(+2.07%) |
Aug 28, 2007 | 1.878 | 2.003 | 1.869 | 1.945 | 624,346 | +0.07(+3.57%) |
Aug 27, 2007 | 1.860 | 1.900 | 1.815 | 1.878 | 266,202 | +0.02(+0.96%) |
Aug 24, 2007 | 1.860 | 1.900 | 1.810 | 1.860 | 330,851 | -0.04(-1.89%) |
Aug 23, 2007 | 1.837 | 1.900 | 1.833 | 1.895 | 214,751 | +0.04(+2.17%) |
Aug 22, 2007 | 1.833 | 1.869 | 1.815 | 1.855 | 593,251 | +0.02(+1.22%) |
Aug 21, 2007 | 1.815 | 1.855 | 1.770 | 1.833 | 284,098 | +0.02(+0.99%) |
Aug 20, 2007 | 1.797 | 1.855 | 1.797 | 1.815 | 760,355 | +0.00(+0.00%) |
Aug 17, 2007 | 1.837 | 1.842 | 1.793 | 1.815 | 498,850 | +0.02(+1.25%) |
Aug 16, 2007 | 1.793 | 1.828 | 1.654 | 1.793 | 1,945,293 | -0.01(-0.50%) |
Aug 15, 2007 | 1.766 | 1.810 | 1.766 | 1.802 | 342,708 | +0.00(+0.00%) |
Aug 14, 2007 | 1.810 | 1.851 | 1.784 | 1.802 | 461,045 | -0.01(-0.49%) |
Aug 13, 2007 | 1.819 | 1.871 | 1.793 | 1.810 | 473,348 | -0.01(-0.49%) |
Aug 10, 2007 | 1.775 | 1.851 | 1.766 | 1.819 | 489,455 | -0.01(-0.73%) |
Aug 09, 2007 | 1.810 | 1.962 | 1.784 | 1.833 | 1,291,195 | +0.07(+3.80%) |
Aug 08, 2007 | 1.793 | 1.806 | 1.739 | 1.766 | 211,172 | -0.02(-1.00%) |
Aug 07, 2007 | 1.752 | 1.815 | 1.721 | 1.784 | 337,339 | +0.00(+0.00%) |
Aug 06, 2007 | 1.739 | 1.788 | 1.641 | 1.784 | 722,550 | +0.01(+0.76%) |
Aug 03, 2007 | 1.784 | 1.824 | 1.766 | 1.770 | 244,280 | -0.05(-2.94%) |
Aug 02, 2007 | 1.833 | 1.833 | 1.739 | 1.824 | 224,370 | +0.02(+0.99%) |
Aug 01, 2007 | 1.788 | 1.810 | 1.708 | 1.806 | 338,457 | +0.01(+0.63%) |
Jul 31, 2007 | 1.802 | 1.855 | 1.770 | 1.795 | 303,784 | -0.01(-0.38%) |
Jul 30, 2007 | 1.810 | 1.878 | 1.743 | 1.802 | 428,161 | -0.01(-0.49%) |
Jul 27, 2007 | 1.864 | 1.878 | 1.676 | 1.810 | 553,433 | -0.05(-2.88%) |
Jul 26, 2007 | 1.895 | 1.900 | 1.833 | 1.864 | 376,934 | -0.08(-3.92%) |
Jul 25, 2007 | 1.985 | 1.985 | 1.891 | 1.940 | 308,482 | -0.00(-0.23%) |
Jul 24, 2007 | 2.065 | 2.065 | 1.922 | 1.945 | 210,501 | -0.10(-5.02%) |
Jul 23, 2007 | 2.052 | 2.052 | 1.976 | 2.047 | 117,442 | +0.02(+1.10%) |
Jul 20, 2007 | 1.998 | 2.061 | 1.980 | 2.025 | 234,437 | +0.03(+1.34%) |
Jul 19, 2007 | 2.012 | 2.030 | 1.989 | 1.998 | 186,341 | -0.03(-1.32%) |
Jul 18, 2007 | 2.007 | 2.052 | 2.007 | 2.025 | 83,440 | +0.02(+0.89%) |
Jul 17, 2007 | 2.070 | 2.070 | 1.989 | 2.007 | 110,955 | -0.06(-2.81%) |
Jul 16, 2007 | 2.097 | 2.132 | 2.038 | 2.065 | 319,443 | +0.04(+2.21%) |
Jul 13, 2007 | 2.061 | 2.083 | 2.007 | 2.021 | 188,355 | -0.03(-1.31%) |
Jul 12, 2007 | 2.079 | 2.097 | 2.012 | 2.047 | 124,600 | -0.03(-1.51%) |
Jul 11, 2007 | 2.043 | 2.079 | 2.038 | 2.079 | 292,375 | +0.04(+2.20%) |
Jul 10, 2007 | 1.989 | 2.056 | 1.976 | 2.034 | 487,665 | +0.06(+2.94%) |
Jul 09, 2007 | 1.900 | 2.003 | 1.900 | 1.976 | 574,461 | +0.05(+2.79%) |
Jul 06, 2007 | 1.954 | 1.998 | 1.904 | 1.922 | 284,993 | -0.06(-2.93%) |
Jul 05, 2007 | 2.012 | 2.016 | 1.958 | 1.980 | 89,703 | -0.00(-0.23%) |
Jul 03, 2007 | 2.047 | 2.047 | 1.985 | 1.985 | 95,967 | -0.04(-1.77%) |
Jul 02, 2007 | 1.936 | 2.052 | 1.936 | 2.021 | 298,639 | +0.03(+1.35%) |
Jun 29, 2007 | 1.994 | 2.052 | 1.976 | 1.994 | 239,806 | +0.00(+0.22%) |
Jun 28, 2007 | 1.989 | 2.079 | 1.976 | 1.989 | 213,633 | +0.00(+0.00%) |
Jun 27, 2007 | 1.869 | 2.012 | 1.869 | 1.989 | 597,949 | +0.09(+4.71%) |
Jun 26, 2007 | 1.913 | 1.924 | 1.855 | 1.900 | 551,419 | +0.00(+0.00%) |
Jun 25, 2007 | 1.936 | 1.998 | 1.878 | 1.900 | 718,747 | -0.08(-4.06%) |
Jun 22, 2007 | 1.936 | 1.980 | 1.900 | 1.980 | 556,117 | +0.00(+0.00%) |
Jun 21, 2007 | 1.945 | 1.989 | 1.945 | 1.980 | 528,826 | +0.01(+0.45%) |
Jun 20, 2007 | 2.034 | 2.038 | 1.855 | 1.971 | 920,077 | -0.06(-3.08%) |
Jun 19, 2007 | 2.088 | 2.088 | 2.034 | 2.034 | 377,828 | -0.01(-0.44%) |
Jun 18, 2007 | 2.083 | 2.083 | 1.909 | 2.043 | 817,846 | -0.03(-1.51%) |
Jun 15, 2007 | 2.114 | 2.123 | 2.065 | 2.074 | 429,279 | -0.03(-1.49%) |
Jun 14, 2007 | 2.119 | 2.137 | 2.088 | 2.106 | 422,792 | -0.01(-0.63%) |
Jun 13, 2007 | 2.092 | 2.146 | 2.088 | 2.119 | 247,188 | +0.00(+0.00%) |
Jun 12, 2007 | 2.168 | 2.177 | 2.097 | 2.119 | 435,543 | -0.05(-2.27%) |
Jun 11, 2007 | 2.150 | 2.168 | 2.132 | 2.168 | 389,013 | +0.05(+2.32%) |
Jun 08, 2007 | 2.088 | 2.150 | 2.088 | 2.119 | 240,924 | +0.01(+0.42%) |
Jun 07, 2007 | 2.128 | 2.168 | 2.092 | 2.110 | 353,221 | -0.04(-1.67%) |
Jun 06, 2007 | 2.186 | 2.190 | 2.123 | 2.146 | 286,112 | -0.04(-1.84%) |
Jun 05, 2007 | 2.190 | 2.231 | 2.168 | 2.186 | 577,816 | -0.02(-1.01%) |
Jun 04, 2007 | 2.168 | 2.235 | 2.168 | 2.208 | 1,112,682 | +0.05(+2.28%) |