Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 2.545 | 2.724 | 2.518 | 2.706 | 3,012 | -0.02(-0.66%) |
Aug 30, 2007 | 2.706 | 2.796 | 2.482 | 2.724 | 4,240 | +0.17(+6.67%) |
Aug 29, 2007 | 2.509 | 2.742 | 2.509 | 2.554 | 11,048 | -0.04(-1.66%) |
Aug 28, 2007 | 2.599 | 2.608 | 2.597 | 2.597 | 20,391 | -0.00(-0.07%) |
Aug 27, 2007 | 2.599 | 2.751 | 2.545 | 2.599 | 4,909 | -0.14(-5.23%) |
Aug 24, 2007 | 2.635 | 2.948 | 2.491 | 2.742 | 4,351 | +0.12(+4.44%) |
Aug 23, 2007 | 2.491 | 2.841 | 2.482 | 2.626 | 6,997 | +0.15(+6.16%) |
Aug 22, 2007 | 2.608 | 2.626 | 2.420 | 2.473 | 17,783 | -0.16(-6.12%) |
Aug 21, 2007 | 2.957 | 3.056 | 2.420 | 2.635 | 18,411 | -0.19(-6.67%) |
Aug 20, 2007 | 3.029 | 3.038 | 2.778 | 2.823 | 5,524 | -0.02(-0.63%) |
Aug 17, 2007 | 2.760 | 3.289 | 2.760 | 2.841 | 10,238 | -0.02(-0.63%) |
Aug 16, 2007 | 2.859 | 2.859 | 2.859 | 2.859 | 892 | +0.04(+1.59%) |
Aug 15, 2007 | 2.760 | 2.814 | 2.751 | 2.814 | 2,287 | +0.07(+2.61%) |
Aug 14, 2007 | 2.877 | 2.877 | 2.642 | 2.742 | 4,018 | -0.12(-4.08%) |
Aug 13, 2007 | 2.841 | 2.877 | 2.626 | 2.859 | 7,965 | +0.13(+4.59%) |
Aug 10, 2007 | 2.841 | 2.841 | 2.473 | 2.733 | 10,599 | -0.14(-4.98%) |
Aug 09, 2007 | 2.868 | 2.877 | 2.841 | 2.877 | 2,120 | +0.06(+2.23%) |
Aug 08, 2007 | 2.654 | 2.822 | 2.644 | 2.814 | 3,793 | +0.43(+18.05%) |
Aug 07, 2007 | 2.402 | 2.617 | 2.249 | 2.384 | 36,265 | -0.07(-2.72%) |
Aug 06, 2007 | 2.778 | 2.778 | 2.151 | 2.451 | 15,767 | -0.40(-14.01%) |
Aug 03, 2007 | 2.850 | 2.877 | 2.724 | 2.850 | 4,644 | -0.03(-0.93%) |
Aug 02, 2007 | 2.796 | 2.904 | 2.724 | 2.877 | 6,273 | -0.03(-0.90%) |
Aug 01, 2007 | 2.814 | 2.939 | 2.814 | 2.903 | 6,214 | +0.04(+1.54%) |
Jul 31, 2007 | 2.877 | 2.877 | 2.805 | 2.859 | 6,248 | -0.04(-1.54%) |
Jul 30, 2007 | 2.948 | 2.993 | 2.895 | 2.904 | 12,309 | -0.05(-1.82%) |
Jul 27, 2007 | 3.199 | 3.199 | 2.778 | 2.957 | 64,196 | -0.24(-7.56%) |
Jul 26, 2007 | 3.396 | 3.414 | 3.146 | 3.199 | 7,700 | -0.22(-6.30%) |
Jul 25, 2007 | 3.414 | 3.414 | 3.414 | 3.414 | 0 | +0.00(+0.00%) |
Jul 24, 2007 | 3.414 | 3.414 | 3.414 | 3.414 | 0 | +0.00(+0.00%) |
Jul 23, 2007 | 3.316 | 3.495 | 3.316 | 3.414 | 10,075 | +0.02(+0.53%) |
Jul 20, 2007 | 3.405 | 3.540 | 3.379 | 3.396 | 9,609 | -0.10(-2.82%) |
Jul 19, 2007 | 3.567 | 3.585 | 3.414 | 3.495 | 6,029 | -0.03(-0.76%) |
Jul 18, 2007 | 3.579 | 3.594 | 3.450 | 3.522 | 31,290 | -0.08(-2.24%) |
Jul 17, 2007 | 3.567 | 3.603 | 3.567 | 3.603 | 1,227 | -0.02(-0.49%) |
Jul 16, 2007 | 3.558 | 3.620 | 3.558 | 3.620 | 2,566 | +0.02(+0.50%) |
Jul 13, 2007 | 3.603 | 3.603 | 3.603 | 3.603 | 334 | -0.04(-1.23%) |
Jul 12, 2007 | 3.638 | 3.719 | 3.549 | 3.647 | 13,413 | -0.02(-0.49%) |
Jul 11, 2007 | 3.629 | 3.665 | 3.603 | 3.665 | 10,712 | +0.04(+1.24%) |
Jul 10, 2007 | 3.558 | 3.647 | 3.549 | 3.620 | 8,568 | +0.06(+1.76%) |
Jul 09, 2007 | 3.558 | 3.567 | 3.452 | 3.558 | 81,489 | +0.03(+0.71%) |
Jul 06, 2007 | 3.513 | 3.540 | 3.441 | 3.533 | 5,654 | +0.05(+1.34%) |
Jul 05, 2007 | 3.540 | 3.540 | 3.477 | 3.486 | 3,905 | -0.05(-1.52%) |
Jul 03, 2007 | 3.576 | 3.576 | 3.477 | 3.540 | 4,128 | -0.02(-0.50%) |
Jul 02, 2007 | 3.629 | 3.629 | 3.558 | 3.558 | 1,037 | -0.07(-1.98%) |
Jun 29, 2007 | 3.629 | 3.665 | 3.477 | 3.629 | 14,616 | +0.10(+2.79%) |
Jun 28, 2007 | 3.576 | 3.576 | 3.450 | 3.531 | 15,845 | -0.05(-1.50%) |
Jun 27, 2007 | 3.619 | 3.619 | 3.441 | 3.585 | 4,775 | +0.04(+1.01%) |
Jun 26, 2007 | 3.647 | 3.674 | 3.540 | 3.549 | 6,209 | -0.05(-1.49%) |
Jun 25, 2007 | 3.504 | 3.612 | 3.423 | 3.603 | 10,421 | +0.02(+0.50%) |
Jun 22, 2007 | 3.674 | 3.728 | 3.522 | 3.585 | 16,235 | -0.13(-3.61%) |
Jun 21, 2007 | 3.683 | 3.719 | 3.656 | 3.719 | 13,566 | +0.03(+0.73%) |
Jun 20, 2007 | 3.620 | 3.746 | 3.620 | 3.692 | 23,991 | +0.12(+3.26%) |
Jun 19, 2007 | 3.567 | 3.585 | 3.522 | 3.576 | 15,175 | +0.02(+0.50%) |
Jun 18, 2007 | 3.594 | 3.656 | 3.558 | 3.558 | 5,914 | -0.07(-2.02%) |
Jun 15, 2007 | 3.495 | 3.773 | 3.495 | 3.631 | 29,682 | -0.10(-2.60%) |
Jun 14, 2007 | 3.710 | 3.898 | 3.710 | 3.728 | 7,922 | -0.07(-1.89%) |
Jun 13, 2007 | 3.907 | 4.051 | 3.656 | 3.800 | 17,630 | -0.07(-1.85%) |
Jun 12, 2007 | 3.862 | 3.970 | 3.853 | 3.871 | 23,321 | -0.07(-1.82%) |
Jun 11, 2007 | 3.988 | 4.033 | 3.889 | 3.943 | 13,372 | -0.09(-2.22%) |
Jun 08, 2007 | 3.943 | 4.122 | 3.576 | 4.033 | 9,665 | -0.18(-4.26%) |
Jun 07, 2007 | 4.275 | 4.284 | 3.101 | 4.212 | 16,651 | -0.04(-1.05%) |
Jun 06, 2007 | 4.131 | 4.373 | 4.131 | 4.257 | 13,556 | +0.02(+0.42%) |
Jun 05, 2007 | 4.293 | 4.445 | 4.149 | 4.239 | 26,729 | -0.21(-4.64%) |
Jun 04, 2007 | 4.373 | 4.481 | 4.266 | 4.445 | 16,083 | -0.03(-0.60%) |