Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 2.460 | 2.540 | 2.410 | 2.520 | 20,864 | +0.02(+0.80%) |
Aug 30, 2007 | 2.570 | 2.580 | 2.450 | 2.500 | 8,330 | -0.04(-1.55%) |
Aug 29, 2007 | 2.510 | 2.600 | 2.424 | 2.539 | 18,281 | +0.02(+0.77%) |
Aug 28, 2007 | 2.500 | 2.520 | 2.430 | 2.520 | 129,288 | +0.09(+3.70%) |
Aug 27, 2007 | 2.540 | 2.550 | 2.290 | 2.430 | 119,468 | -0.12(-4.71%) |
Aug 24, 2007 | 2.527 | 2.590 | 2.527 | 2.550 | 3,010 | -0.04(-1.54%) |
Aug 23, 2007 | 2.650 | 2.650 | 2.470 | 2.590 | 10,298 | -0.09(-3.36%) |
Aug 22, 2007 | 2.610 | 2.700 | 2.600 | 2.680 | 65,298 | +0.05(+1.90%) |
Aug 21, 2007 | 2.600 | 2.660 | 2.600 | 2.630 | 17,838 | +0.02(+0.77%) |
Aug 20, 2007 | 2.645 | 2.645 | 2.460 | 2.610 | 16,850 | -0.08(-2.97%) |
Aug 17, 2007 | 2.580 | 2.690 | 2.580 | 2.690 | 3,377 | +0.11(+4.26%) |
Aug 16, 2007 | 2.560 | 2.660 | 2.360 | 2.580 | 50,748 | -0.13(-4.80%) |
Aug 15, 2007 | 2.680 | 2.840 | 2.680 | 2.710 | 5,976 | +0.01(+0.37%) |
Aug 14, 2007 | 2.570 | 2.880 | 2.570 | 2.700 | 33,047 | +0.12(+4.65%) |
Aug 13, 2007 | 2.840 | 2.840 | 2.550 | 2.580 | 106,968 | -0.20(-7.19%) |
Aug 10, 2007 | 2.890 | 2.900 | 2.330 | 2.780 | 64,515 | -0.12(-4.14%) |
Aug 09, 2007 | 2.860 | 2.910 | 2.850 | 2.900 | 16,325 | -0.02(-0.68%) |
Aug 08, 2007 | 2.899 | 2.920 | 2.880 | 2.920 | 27,155 | +0.02(+0.69%) |
Aug 07, 2007 | 2.910 | 2.960 | 2.890 | 2.900 | 31,238 | -0.04(-1.36%) |
Aug 06, 2007 | 2.850 | 2.940 | 2.850 | 2.940 | 62,875 | -0.02(-0.68%) |
Aug 03, 2007 | 2.931 | 2.990 | 2.920 | 2.960 | 46,800 | -0.03(-1.00%) |
Aug 02, 2007 | 2.921 | 2.990 | 2.890 | 2.990 | 24,362 | +0.04(+1.36%) |
Aug 01, 2007 | 2.948 | 2.970 | 2.910 | 2.950 | 11,000 | -0.01(-0.34%) |
Jul 31, 2007 | 2.900 | 2.970 | 2.900 | 2.960 | 55,141 | +0.05(+1.72%) |
Jul 30, 2007 | 2.910 | 2.910 | 2.810 | 2.910 | 54,410 | -0.06(-2.02%) |
Jul 27, 2007 | 2.960 | 2.970 | 2.900 | 2.970 | 26,200 | +0.04(+1.37%) |
Jul 26, 2007 | 2.901 | 2.970 | 2.850 | 2.930 | 20,100 | -0.04(-1.35%) |
Jul 25, 2007 | 2.910 | 3.040 | 2.900 | 2.970 | 220,137 | -0.01(-0.34%) |
Jul 24, 2007 | 3.090 | 3.090 | 2.970 | 2.980 | 7,830 | -0.08(-2.61%) |
Jul 23, 2007 | 2.990 | 3.110 | 2.990 | 3.060 | 6,440 | +0.04(+1.32%) |
Jul 20, 2007 | 3.120 | 3.120 | 2.960 | 3.020 | 20,448 | -0.08(-2.56%) |
Jul 19, 2007 | 2.970 | 3.160 | 2.970 | 3.099 | 87,959 | +0.15(+5.06%) |
Jul 18, 2007 | 2.900 | 2.960 | 2.900 | 2.950 | 22,850 | +0.02(+0.68%) |
Jul 17, 2007 | 2.950 | 2.950 | 2.900 | 2.930 | 11,397 | +0.00(+0.00%) |
Jul 16, 2007 | 2.950 | 2.950 | 2.900 | 2.930 | 4,520 | -0.04(-1.35%) |
Jul 13, 2007 | 2.920 | 2.970 | 2.900 | 2.970 | 6,700 | +0.04(+1.37%) |
Jul 12, 2007 | 2.950 | 2.970 | 2.900 | 2.930 | 21,400 | -0.04(-1.35%) |
Jul 11, 2007 | 2.890 | 2.970 | 2.890 | 2.970 | 83,803 | +0.06(+2.06%) |
Jul 10, 2007 | 2.900 | 2.910 | 2.890 | 2.910 | 13,293 | +0.00(+0.00%) |
Jul 09, 2007 | 2.870 | 2.930 | 2.870 | 2.910 | 73,862 | +0.01(+0.34%) |
Jul 06, 2007 | 2.950 | 2.990 | 2.890 | 2.900 | 64,777 | -0.05(-1.69%) |
Jul 05, 2007 | 2.890 | 2.950 | 2.880 | 2.950 | 77,670 | +0.01(+0.34%) |
Jul 03, 2007 | 2.900 | 2.940 | 2.870 | 2.940 | 37,726 | +0.04(+1.38%) |
Jul 02, 2007 | 2.900 | 2.940 | 2.890 | 2.900 | 23,395 | -0.01(-0.34%) |
Jun 29, 2007 | 2.880 | 2.930 | 2.870 | 2.910 | 64,569 | +0.02(+0.69%) |
Jun 28, 2007 | 2.890 | 2.930 | 2.850 | 2.890 | 58,839 | -0.04(-1.37%) |
Jun 27, 2007 | 2.840 | 2.930 | 2.840 | 2.930 | 35,312 | +0.02(+0.69%) |
Jun 26, 2007 | 2.880 | 2.950 | 2.800 | 2.910 | 58,309 | +0.00(+0.00%) |
Jun 25, 2007 | 2.900 | 2.910 | 2.890 | 2.910 | 10,900 | -0.02(-0.68%) |
Jun 22, 2007 | 2.910 | 2.940 | 2.880 | 2.930 | 30,707 | +0.02(+0.69%) |
Jun 21, 2007 | 2.890 | 2.910 | 2.880 | 2.910 | 50,268 | +0.01(+0.34%) |
Jun 20, 2007 | 2.890 | 2.900 | 2.860 | 2.900 | 54,200 | -0.01(-0.34%) |
Jun 19, 2007 | 2.890 | 2.910 | 2.870 | 2.910 | 16,700 | -0.03(-1.02%) |
Jun 18, 2007 | 2.920 | 2.940 | 2.850 | 2.940 | 17,500 | +0.00(+0.00%) |
Jun 15, 2007 | 2.990 | 2.990 | 2.910 | 2.940 | 3,800 | -0.01(-0.34%) |
Jun 14, 2007 | 2.880 | 2.990 | 2.870 | 2.950 | 14,000 | +0.04(+1.37%) |
Jun 13, 2007 | 2.890 | 2.910 | 2.880 | 2.910 | 11,000 | +0.00(+0.00%) |
Jun 12, 2007 | 2.950 | 2.960 | 2.890 | 2.910 | 41,900 | -0.04(-1.36%) |
Jun 11, 2007 | 2.960 | 2.970 | 2.920 | 2.950 | 29,060 | -0.06(-1.99%) |
Jun 08, 2007 | 2.960 | 3.060 | 2.930 | 3.010 | 37,969 | +0.04(+1.35%) |
Jun 07, 2007 | 2.890 | 3.000 | 2.840 | 2.970 | 28,108 | +0.02(+0.68%) |
Jun 06, 2007 | 2.920 | 2.990 | 2.900 | 2.950 | 4,450 | +0.02(+0.68%) |
Jun 05, 2007 | 2.950 | 2.950 | 2.880 | 2.930 | 22,062 | -0.02(-0.68%) |
Jun 04, 2007 | 3.010 | 3.040 | 2.920 | 2.950 | 5,800 | -0.02(-0.67%) |