Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 2.803 | 2.831 | 2.774 | 2.822 | 26,799 | -0.01(-0.34%) |
Sep 27, 2007 | 2.837 | 2.850 | 2.755 | 2.831 | 19,007 | +0.01(+0.34%) |
Sep 26, 2007 | 2.698 | 2.850 | 2.698 | 2.822 | 12,586 | +0.13(+4.96%) |
Sep 25, 2007 | 2.631 | 2.850 | 2.631 | 2.688 | 45,467 | +0.08(+2.92%) |
Sep 24, 2007 | 2.593 | 2.822 | 2.593 | 2.612 | 70,754 | +0.02(+0.73%) |
Sep 21, 2007 | 2.593 | 2.612 | 2.498 | 2.593 | 25,556 | +0.00(+0.00%) |
Sep 20, 2007 | 2.574 | 2.622 | 2.574 | 2.593 | 15,998 | -0.02(-0.73%) |
Sep 19, 2007 | 2.650 | 2.650 | 2.488 | 2.612 | 46,895 | -0.01(-0.36%) |
Sep 18, 2007 | 2.564 | 2.746 | 2.545 | 2.622 | 26,103 | +0.11(+4.56%) |
Sep 17, 2007 | 2.574 | 2.650 | 2.498 | 2.507 | 41,263 | -0.15(-5.53%) |
Sep 14, 2007 | 2.641 | 2.669 | 2.622 | 2.654 | 4,636 | -0.03(-1.28%) |
Sep 13, 2007 | 2.726 | 2.726 | 2.660 | 2.688 | 12,115 | -0.02(-0.70%) |
Sep 12, 2007 | 2.746 | 2.793 | 2.688 | 2.707 | 21,262 | -0.05(-1.73%) |
Sep 11, 2007 | 2.746 | 2.774 | 2.736 | 2.755 | 7,167 | -0.05(-1.70%) |
Sep 10, 2007 | 3.022 | 3.022 | 2.727 | 2.803 | 18,616 | -0.06(-2.00%) |
Sep 07, 2007 | 2.889 | 2.889 | 2.746 | 2.860 | 31,674 | -0.01(-0.33%) |
Sep 06, 2007 | 2.993 | 3.070 | 2.869 | 2.869 | 13,982 | -0.10(-3.53%) |
Sep 05, 2007 | 3.041 | 3.051 | 2.908 | 2.974 | 20,245 | -0.07(-2.19%) |
Sep 04, 2007 | 3.041 | 3.060 | 2.936 | 3.041 | 14,502 | -0.01(-0.31%) |
Aug 31, 2007 | 2.669 | 3.051 | 2.555 | 3.051 | 45,173 | +0.34(+12.68%) |
Aug 30, 2007 | 2.669 | 2.707 | 2.631 | 2.707 | 9,188 | +0.04(+1.43%) |
Aug 29, 2007 | 2.650 | 2.726 | 2.622 | 2.669 | 9,822 | +0.05(+1.82%) |
Aug 28, 2007 | 2.622 | 2.650 | 2.598 | 2.622 | 30,605 | -0.01(-0.36%) |
Aug 27, 2007 | 2.603 | 2.631 | 2.526 | 2.631 | 36,990 | +0.06(+2.22%) |
Aug 24, 2007 | 2.717 | 2.717 | 2.574 | 2.574 | 21,813 | -0.05(-1.82%) |
Aug 23, 2007 | 2.574 | 2.622 | 2.574 | 2.622 | 31,788 | +0.05(+1.85%) |
Aug 22, 2007 | 2.574 | 2.717 | 2.479 | 2.574 | 692,657 | +0.04(+1.50%) |
Aug 21, 2007 | 2.631 | 2.641 | 2.526 | 2.536 | 32,071 | -0.07(-2.56%) |
Aug 20, 2007 | 2.841 | 2.879 | 2.479 | 2.603 | 62,677 | -0.10(-3.87%) |
Aug 17, 2007 | 2.574 | 2.755 | 2.574 | 2.707 | 27,587 | +0.13(+5.19%) |
Aug 16, 2007 | 2.507 | 2.650 | 2.450 | 2.574 | 19,369 | +0.10(+3.85%) |
Aug 15, 2007 | 2.440 | 2.574 | 2.440 | 2.479 | 49,298 | +0.06(+2.37%) |
Aug 14, 2007 | 2.517 | 2.517 | 2.383 | 2.421 | 19,916 | +0.02(+0.79%) |
Aug 13, 2007 | 2.745 | 2.745 | 2.364 | 2.402 | 64,415 | -0.09(-3.45%) |
Aug 10, 2007 | 2.383 | 2.612 | 2.383 | 2.488 | 72,403 | +0.02(+0.77%) |
Aug 09, 2007 | 2.526 | 2.717 | 2.364 | 2.469 | 115,494 | -0.12(-4.78%) |
Aug 08, 2007 | 2.669 | 2.669 | 2.355 | 2.593 | 80,040 | +0.05(+1.87%) |
Aug 07, 2007 | 2.774 | 2.774 | 2.536 | 2.545 | 135,695 | -0.23(-8.25%) |
Aug 06, 2007 | 2.822 | 2.974 | 2.717 | 2.774 | 37,819 | -0.10(-3.32%) |
Aug 03, 2007 | 2.869 | 3.003 | 2.784 | 2.869 | 20,831 | -0.10(-3.22%) |
Aug 02, 2007 | 2.965 | 3.032 | 2.965 | 2.965 | 2,202 | -0.01(-0.32%) |
Aug 01, 2007 | 2.917 | 3.051 | 2.908 | 2.974 | 28,749 | -0.07(-2.19%) |
Jul 31, 2007 | 3.012 | 3.041 | 2.898 | 3.041 | 33,277 | -0.02(-0.62%) |
Jul 30, 2007 | 3.060 | 3.241 | 3.003 | 3.060 | 100,663 | -0.03(-0.93%) |
Jul 27, 2007 | 3.022 | 3.098 | 3.022 | 3.089 | 17,579 | +0.08(+2.53%) |
Jul 26, 2007 | 3.015 | 3.089 | 3.003 | 3.012 | 14,033 | -0.04(-1.25%) |
Jul 25, 2007 | 3.051 | 3.051 | 2.974 | 3.051 | 30,064 | +0.14(+4.92%) |
Jul 24, 2007 | 2.860 | 2.955 | 2.860 | 2.908 | 27,822 | -0.04(-1.29%) |
Jul 23, 2007 | 2.946 | 2.993 | 2.765 | 2.946 | 21,162 | +0.04(+1.31%) |
Jul 20, 2007 | 3.003 | 3.051 | 2.879 | 2.908 | 31,416 | -0.08(-2.56%) |
Jul 19, 2007 | 3.060 | 3.098 | 2.908 | 2.984 | 33,231 | -0.07(-2.19%) |
Jul 18, 2007 | 3.108 | 3.136 | 2.822 | 3.051 | 39,513 | +0.00(+0.00%) |
Jul 17, 2007 | 3.136 | 3.136 | 3.051 | 3.051 | 17,858 | -0.05(-1.54%) |
Jul 16, 2007 | 3.098 | 3.232 | 3.079 | 3.098 | 39,888 | -0.07(-2.11%) |
Jul 13, 2007 | 3.098 | 3.213 | 2.984 | 3.165 | 22,311 | +0.05(+1.53%) |
Jul 12, 2007 | 3.184 | 3.203 | 2.984 | 3.117 | 54,777 | -0.02(-0.61%) |
Jul 11, 2007 | 3.194 | 3.194 | 3.127 | 3.136 | 1,573 | -0.02(-0.60%) |
Jul 10, 2007 | 3.279 | 3.289 | 3.108 | 3.155 | 16,363 | -0.09(-2.65%) |
Jul 09, 2007 | 3.298 | 3.298 | 3.165 | 3.241 | 4,552 | -0.01(-0.29%) |
Jul 06, 2007 | 3.184 | 3.251 | 3.108 | 3.251 | 29,553 | +0.15(+4.92%) |
Jul 05, 2007 | 3.194 | 3.222 | 3.070 | 3.098 | 57,023 | -0.10(-2.99%) |
Jul 03, 2007 | 3.241 | 3.241 | 3.175 | 3.194 | 4,898 | -0.01(-0.30%) |