Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 3.420 | 3.570 | 3.330 | 3.390 | 41,234 | -0.02(-0.59%) |
Sep 27, 2007 | 3.600 | 3.600 | 3.350 | 3.410 | 208,277 | -0.08(-2.23%) |
Sep 26, 2007 | 3.520 | 3.550 | 3.370 | 3.488 | 261,153 | +0.01(+0.23%) |
Sep 25, 2007 | 3.500 | 3.650 | 3.420 | 3.480 | 281,390 | +0.07(+2.05%) |
Sep 24, 2007 | 3.350 | 3.500 | 3.340 | 3.410 | 160,971 | +0.06(+1.79%) |
Sep 21, 2007 | 3.210 | 3.370 | 3.210 | 3.350 | 123,310 | +0.12(+3.71%) |
Sep 20, 2007 | 3.000 | 3.890 | 3.000 | 3.230 | 519,654 | +0.22(+7.32%) |
Sep 19, 2007 | 2.970 | 3.019 | 2.940 | 3.010 | 153,931 | +0.03(+1.00%) |
Sep 18, 2007 | 2.900 | 3.010 | 2.810 | 2.980 | 37,534 | -0.02(-0.67%) |
Sep 17, 2007 | 2.990 | 3.017 | 2.956 | 3.000 | 32,130 | -0.01(-0.33%) |
Sep 14, 2007 | 2.810 | 3.010 | 2.810 | 3.010 | 12,191 | +0.09(+3.08%) |
Sep 13, 2007 | 2.840 | 2.930 | 2.760 | 2.920 | 25,282 | +0.06(+2.10%) |
Sep 12, 2007 | 3.110 | 3.140 | 2.850 | 2.860 | 114,067 | -0.25(-8.04%) |
Sep 11, 2007 | 2.950 | 3.110 | 2.930 | 3.110 | 68,284 | +0.20(+6.87%) |
Sep 10, 2007 | 3.000 | 3.000 | 2.860 | 2.910 | 45,445 | -0.04(-1.36%) |
Sep 07, 2007 | 2.920 | 2.990 | 2.840 | 2.950 | 126,201 | +0.04(+1.37%) |
Sep 06, 2007 | 2.965 | 2.965 | 2.880 | 2.910 | 30,125 | -0.02(-0.68%) |
Sep 05, 2007 | 2.880 | 2.930 | 2.870 | 2.930 | 15,538 | +0.03(+1.03%) |
Sep 04, 2007 | 2.900 | 2.920 | 2.850 | 2.900 | 38,592 | +0.03(+1.05%) |
Aug 31, 2007 | 2.730 | 2.960 | 2.710 | 2.870 | 58,090 | +0.17(+6.30%) |
Aug 30, 2007 | 2.740 | 2.800 | 2.620 | 2.700 | 52,197 | -0.02(-0.74%) |
Aug 29, 2007 | 2.770 | 2.770 | 2.700 | 2.720 | 40,353 | -0.02(-0.73%) |
Aug 28, 2007 | 2.780 | 2.780 | 2.720 | 2.740 | 16,599 | -0.01(-0.36%) |
Aug 27, 2007 | 2.780 | 2.840 | 2.750 | 2.750 | 58,626 | -0.06(-2.14%) |
Aug 24, 2007 | 2.800 | 2.818 | 2.750 | 2.810 | 38,509 | -0.02(-0.53%) |
Aug 23, 2007 | 2.860 | 2.890 | 2.800 | 2.825 | 24,877 | -0.06(-2.25%) |
Aug 22, 2007 | 2.850 | 2.920 | 2.840 | 2.890 | 11,939 | +0.04(+1.40%) |
Aug 21, 2007 | 2.840 | 2.900 | 2.800 | 2.850 | 20,117 | -0.04(-1.38%) |
Aug 20, 2007 | 2.850 | 2.950 | 2.800 | 2.890 | 50,871 | +0.02(+0.70%) |
Aug 17, 2007 | 2.970 | 2.970 | 2.840 | 2.870 | 45,506 | -0.03(-1.03%) |
Aug 16, 2007 | 3.000 | 3.000 | 2.870 | 2.900 | 25,434 | -0.07(-2.36%) |
Aug 15, 2007 | 2.930 | 2.970 | 2.845 | 2.970 | 17,220 | +0.06(+2.13%) |
Aug 14, 2007 | 2.893 | 2.950 | 2.860 | 2.908 | 9,600 | +0.03(+0.97%) |
Aug 13, 2007 | 3.000 | 3.010 | 2.790 | 2.880 | 87,049 | -0.12(-4.00%) |
Aug 10, 2007 | 3.010 | 3.030 | 2.910 | 3.000 | 43,400 | +0.01(+0.33%) |
Aug 09, 2007 | 3.000 | 3.020 | 2.950 | 2.990 | 39,610 | -0.04(-1.32%) |
Aug 08, 2007 | 2.990 | 3.060 | 2.980 | 3.030 | 64,300 | +0.05(+1.68%) |
Aug 07, 2007 | 3.030 | 3.070 | 2.910 | 2.980 | 41,535 | -0.02(-0.67%) |
Aug 06, 2007 | 2.990 | 3.020 | 2.840 | 3.000 | 87,917 | +0.01(+0.33%) |
Aug 03, 2007 | 3.000 | 3.240 | 2.840 | 2.990 | 165,239 | -0.05(-1.64%) |
Aug 02, 2007 | 2.770 | 3.040 | 2.620 | 3.040 | 220,827 | +0.30(+10.95%) |
Aug 01, 2007 | 2.800 | 2.870 | 2.710 | 2.740 | 59,101 | -0.09(-3.18%) |
Jul 31, 2007 | 2.800 | 2.990 | 2.800 | 2.830 | 94,221 | +0.01(+0.35%) |
Jul 30, 2007 | 2.810 | 2.900 | 2.800 | 2.820 | 32,166 | +0.01(+0.36%) |
Jul 27, 2007 | 2.890 | 2.900 | 2.800 | 2.810 | 70,505 | -0.13(-4.42%) |
Jul 26, 2007 | 2.930 | 2.940 | 2.819 | 2.940 | 60,143 | +0.04(+1.38%) |
Jul 25, 2007 | 2.950 | 2.950 | 2.850 | 2.900 | 73,402 | -0.02(-0.82%) |
Jul 24, 2007 | 3.070 | 3.070 | 2.880 | 2.924 | 104,568 | -0.16(-5.06%) |
Jul 23, 2007 | 3.170 | 3.190 | 3.070 | 3.080 | 149,503 | -0.01(-0.26%) |
Jul 20, 2007 | 2.750 | 3.200 | 2.740 | 3.088 | 254,260 | +0.30(+10.68%) |
Jul 19, 2007 | 2.770 | 2.810 | 2.760 | 2.790 | 36,349 | -0.01(-0.36%) |
Jul 18, 2007 | 2.610 | 2.804 | 2.610 | 2.800 | 53,618 | +0.17(+6.46%) |
Jul 17, 2007 | 2.750 | 2.760 | 2.630 | 2.630 | 28,800 | -0.13(-4.71%) |
Jul 16, 2007 | 2.750 | 2.810 | 2.670 | 2.760 | 31,154 | +0.01(+0.36%) |
Jul 13, 2007 | 2.750 | 2.810 | 2.700 | 2.750 | 55,344 | -0.01(-0.36%) |
Jul 12, 2007 | 2.830 | 2.870 | 2.740 | 2.760 | 49,246 | -0.09(-3.16%) |
Jul 11, 2007 | 3.000 | 3.000 | 2.700 | 2.850 | 127,838 | -0.11(-3.72%) |
Jul 10, 2007 | 2.920 | 2.990 | 2.850 | 2.960 | 36,414 | +0.05(+1.72%) |
Jul 09, 2007 | 2.980 | 2.980 | 2.860 | 2.910 | 41,985 | +0.01(+0.34%) |
Jul 06, 2007 | 2.860 | 2.950 | 2.830 | 2.900 | 56,775 | +0.01(+0.35%) |
Jul 05, 2007 | 2.900 | 2.970 | 2.890 | 2.890 | 100,709 | +0.00(+0.00%) |
Jul 03, 2007 | 2.950 | 2.950 | 2.890 | 2.890 | 18,230 | -0.05(-1.70%) |