Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2007 | 2.146 | 2.195 | 2.128 | 2.159 | 685,639 | +0.01(+0.62%) |
May 31, 2007 | 2.079 | 2.168 | 2.052 | 2.146 | 384,987 | +0.03(+1.48%) |
May 30, 2007 | 2.114 | 2.213 | 2.092 | 2.114 | 837,308 | -0.04(-2.07%) |
May 29, 2007 | 2.047 | 2.213 | 2.012 | 2.159 | 802,008 | +0.10(+4.77%) |
May 25, 2007 | 1.994 | 2.097 | 1.994 | 2.061 | 769,527 | +0.06(+3.13%) |
May 24, 2007 | 2.101 | 2.123 | 1.980 | 1.998 | 1,081,141 | -0.11(-5.30%) |
May 23, 2007 | 2.199 | 2.222 | 2.097 | 2.110 | 672,217 | -0.09(-4.07%) |
May 22, 2007 | 2.079 | 2.213 | 2.057 | 2.199 | 924,349 | +0.10(+4.68%) |
May 21, 2007 | 2.119 | 2.217 | 2.079 | 2.101 | 1,445,324 | +0.00(+0.00%) |
May 18, 2007 | 2.021 | 2.123 | 2.016 | 2.101 | 768,856 | +0.04(+1.73%) |
May 17, 2007 | 2.021 | 2.079 | 1.998 | 2.065 | 524,576 | +0.04(+1.76%) |
May 16, 2007 | 2.030 | 2.034 | 2.012 | 2.030 | 189,697 | +0.02(+0.89%) |
May 15, 2007 | 2.016 | 2.079 | 1.994 | 2.012 | 525,694 | -0.02(-1.10%) |
May 14, 2007 | 1.989 | 2.092 | 1.989 | 2.034 | 981,818 | +0.06(+2.94%) |
May 11, 2007 | 2.012 | 2.038 | 1.840 | 1.976 | 960,343 | -0.03(-1.56%) |
May 10, 2007 | 1.922 | 2.186 | 1.913 | 2.007 | 4,985,796 | +0.12(+6.40%) |
May 09, 2007 | 1.824 | 1.900 | 1.824 | 1.886 | 1,250,258 | +0.06(+3.43%) |
May 08, 2007 | 1.788 | 1.828 | 1.779 | 1.824 | 968,396 | +0.04(+2.00%) |
May 07, 2007 | 1.788 | 1.802 | 1.779 | 1.788 | 493,034 | -0.00(-0.25%) |
May 04, 2007 | 1.837 | 1.846 | 1.793 | 1.793 | 444,044 | -0.04(-2.19%) |
May 03, 2007 | 1.833 | 1.873 | 1.833 | 1.833 | 345,392 | +0.00(+0.24%) |
May 02, 2007 | 1.815 | 1.855 | 1.810 | 1.828 | 1,160,778 | +0.00(+0.00%) |