Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 3.202 | 3.202 | 3.073 | 3.146 | 151,740 | +0.01(+0.26%) |
Aug 30, 2007 | 3.049 | 3.258 | 2.984 | 3.138 | 159,157 | +0.02(+0.52%) |
Aug 29, 2007 | 3.121 | 3.202 | 3.113 | 3.121 | 129,301 | +0.05(+1.58%) |
Aug 28, 2007 | 3.210 | 3.210 | 3.049 | 3.073 | 214,814 | -0.17(-5.24%) |
Aug 27, 2007 | 2.992 | 3.348 | 2.992 | 3.243 | 462,367 | +0.22(+7.27%) |
Aug 24, 2007 | 2.766 | 3.065 | 2.677 | 3.023 | 268,676 | +0.23(+8.35%) |
Aug 23, 2007 | 2.858 | 2.863 | 2.701 | 2.790 | 100,253 | -0.06(-1.99%) |
Aug 22, 2007 | 2.790 | 2.895 | 2.774 | 2.847 | 111,933 | +0.07(+2.62%) |
Aug 21, 2007 | 2.741 | 2.782 | 2.717 | 2.774 | 118,008 | -0.01(-0.29%) |
Aug 20, 2007 | 2.596 | 2.838 | 2.572 | 2.782 | 191,042 | +0.22(+8.52%) |
Aug 17, 2007 | 2.612 | 2.863 | 2.539 | 2.563 | 134,916 | +0.02(+0.63%) |
Aug 16, 2007 | 2.830 | 2.855 | 2.547 | 2.547 | 220,095 | -0.18(-6.44%) |
Aug 15, 2007 | 2.725 | 2.741 | 2.669 | 2.723 | 120,964 | -0.03(-0.97%) |
Aug 14, 2007 | 2.960 | 2.964 | 2.596 | 2.749 | 274,290 | -0.20(-6.85%) |
Aug 13, 2007 | 2.741 | 3.033 | 2.693 | 2.952 | 472,789 | +0.20(+7.35%) |
Aug 10, 2007 | 2.604 | 2.749 | 2.588 | 2.749 | 155,547 | +0.08(+3.03%) |
Aug 09, 2007 | 2.588 | 2.669 | 2.466 | 2.669 | 157,604 | +0.02(+0.61%) |
Aug 08, 2007 | 2.620 | 2.741 | 2.555 | 2.652 | 177,415 | +0.10(+3.80%) |
Aug 07, 2007 | 2.555 | 2.789 | 2.272 | 2.555 | 341,801 | -0.04(-1.56%) |
Aug 06, 2007 | 2.628 | 2.709 | 2.523 | 2.596 | 275,388 | -0.03(-1.23%) |
Aug 03, 2007 | 2.644 | 2.749 | 2.297 | 2.628 | 418,788 | +0.32(+14.04%) |
Aug 02, 2007 | 2.256 | 2.410 | 2.256 | 2.305 | 89,641 | +0.03(+1.42%) |
Aug 01, 2007 | 2.337 | 2.377 | 2.264 | 2.272 | 80,026 | -0.11(-4.66%) |
Jul 31, 2007 | 2.410 | 2.499 | 2.313 | 2.384 | 119,260 | +0.03(+1.29%) |
Jul 30, 2007 | 2.466 | 2.483 | 2.272 | 2.353 | 171,502 | -0.14(-5.52%) |
Jul 27, 2007 | 2.507 | 2.551 | 2.402 | 2.491 | 96,980 | -0.02(-0.65%) |
Jul 26, 2007 | 2.588 | 2.612 | 2.418 | 2.507 | 315,246 | -0.14(-5.20%) |
Jul 25, 2007 | 2.208 | 2.733 | 2.038 | 2.644 | 871,053 | +0.48(+22.02%) |
Jul 24, 2007 | 2.248 | 2.313 | 2.127 | 2.167 | 345,314 | -0.10(-4.29%) |
Jul 23, 2007 | 2.305 | 2.342 | 2.240 | 2.264 | 117,535 | -0.04(-1.75%) |
Jul 20, 2007 | 2.386 | 2.386 | 2.264 | 2.305 | 202,326 | -0.10(-4.04%) |
Jul 19, 2007 | 2.345 | 2.402 | 2.276 | 2.402 | 108,510 | +0.06(+2.77%) |
Jul 18, 2007 | 2.442 | 2.450 | 2.329 | 2.337 | 385,123 | -0.14(-5.56%) |
Jul 17, 2007 | 2.515 | 2.563 | 2.466 | 2.475 | 163,231 | -0.04(-1.61%) |
Jul 16, 2007 | 2.628 | 2.652 | 2.515 | 2.515 | 150,480 | -0.09(-3.42%) |
Jul 13, 2007 | 2.604 | 2.677 | 2.596 | 2.604 | 95,129 | -0.02(-0.92%) |
Jul 12, 2007 | 2.669 | 2.669 | 2.596 | 2.628 | 184,568 | -0.01(-0.31%) |
Jul 11, 2007 | 2.669 | 2.693 | 2.628 | 2.636 | 197,224 | -0.04(-1.51%) |
Jul 10, 2007 | 2.814 | 2.814 | 2.677 | 2.677 | 98,083 | -0.12(-4.34%) |
Jul 09, 2007 | 2.677 | 2.806 | 2.677 | 2.798 | 141,171 | +0.11(+3.90%) |
Jul 06, 2007 | 2.661 | 2.733 | 2.652 | 2.693 | 73,536 | +0.02(+0.60%) |
Jul 05, 2007 | 2.701 | 2.741 | 2.669 | 2.677 | 72,352 | -0.02(-0.90%) |
Jul 03, 2007 | 2.693 | 2.774 | 2.685 | 2.701 | 54,495 | +0.01(+0.30%) |
Jul 02, 2007 | 2.652 | 2.741 | 2.652 | 2.693 | 98,686 | +0.03(+1.22%) |
Jun 29, 2007 | 2.677 | 2.701 | 2.661 | 2.661 | 69,228 | -0.03(-1.20%) |
Jun 28, 2007 | 2.661 | 2.709 | 2.628 | 2.693 | 187,416 | +0.03(+1.22%) |
Jun 27, 2007 | 2.628 | 2.707 | 2.628 | 2.661 | 145,889 | +0.00(+0.00%) |
Jun 26, 2007 | 2.814 | 2.822 | 2.620 | 2.661 | 203,969 | -0.08(-2.95%) |
Jun 25, 2007 | 2.790 | 2.863 | 2.741 | 2.741 | 142,441 | -0.05(-1.74%) |
Jun 22, 2007 | 2.830 | 2.830 | 2.741 | 2.790 | 168,561 | -0.05(-1.71%) |
Jun 21, 2007 | 2.919 | 2.926 | 2.790 | 2.838 | 150,050 | -0.06(-2.23%) |
Jun 20, 2007 | 3.008 | 3.008 | 2.895 | 2.903 | 153,091 | -0.12(-4.01%) |
Jun 19, 2007 | 2.798 | 3.024 | 2.790 | 3.024 | 480,914 | +0.21(+7.47%) |
Jun 18, 2007 | 2.903 | 2.903 | 2.806 | 2.814 | 78,276 | +0.02(+0.58%) |
Jun 15, 2007 | 2.822 | 2.879 | 2.782 | 2.798 | 121,681 | -0.02(-0.57%) |
Jun 14, 2007 | 2.677 | 2.871 | 2.628 | 2.814 | 153,833 | +0.12(+4.50%) |
Jun 13, 2007 | 2.790 | 2.790 | 2.652 | 2.693 | 198,474 | -0.10(-3.48%) |
Jun 12, 2007 | 2.855 | 2.879 | 2.733 | 2.790 | 217,889 | -0.11(-3.63%) |
Jun 11, 2007 | 2.644 | 3.033 | 2.644 | 2.895 | 590,653 | +0.22(+8.16%) |
Jun 08, 2007 | 2.766 | 2.766 | 2.596 | 2.677 | 377,278 | -0.08(-3.07%) |
Jun 07, 2007 | 2.935 | 2.944 | 2.725 | 2.762 | 325,114 | -0.15(-5.14%) |
Jun 06, 2007 | 2.992 | 3.000 | 2.911 | 2.911 | 379,082 | -0.05(-1.64%) |
Jun 05, 2007 | 2.919 | 2.992 | 2.919 | 2.960 | 123,072 | +0.03(+1.11%) |
Jun 04, 2007 | 3.000 | 3.016 | 2.911 | 2.927 | 344,217 | -0.11(-3.72%) |