Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3.080 | 3.190 | 3.070 | 3.110 | 246,768 | +0.07(+2.30%) |
Jul 30, 2007 | 2.950 | 3.070 | 2.950 | 3.040 | 62,930 | +0.04(+1.33%) |
Jul 27, 2007 | 3.000 | 3.060 | 2.940 | 3.000 | 84,950 | +0.00(+0.00%) |
Jul 26, 2007 | 3.070 | 3.070 | 2.900 | 3.000 | 198,515 | -0.08(-2.60%) |
Jul 25, 2007 | 3.030 | 3.080 | 2.960 | 3.080 | 6,000 | -0.16(-4.94%) |
Jul 24, 2007 | 3.240 | 3.240 | 3.240 | 3.240 | 5,800 | +0.00(+0.00%) |
Jul 23, 2007 | 3.280 | 3.350 | 3.220 | 3.240 | 185,700 | -0.02(-0.61%) |
Jul 20, 2007 | 3.340 | 3.450 | 3.210 | 3.260 | 218,750 | -0.07(-2.10%) |
Jul 19, 2007 | 3.200 | 3.340 | 3.200 | 3.330 | 558,326 | +0.18(+5.71%) |
Jul 18, 2007 | 3.150 | 3.180 | 3.020 | 3.150 | 274,575 | -0.03(-0.94%) |
Jul 17, 2007 | 3.230 | 3.230 | 3.150 | 3.180 | 168,000 | -0.04(-1.24%) |
Jul 16, 2007 | 3.200 | 3.270 | 3.150 | 3.220 | 371,765 | +0.03(+0.94%) |
Jul 13, 2007 | 2.890 | 3.300 | 2.890 | 3.190 | 747,347 | +0.32(+11.15%) |
Jul 12, 2007 | 2.720 | 2.870 | 2.680 | 2.870 | 556,096 | +0.19(+7.09%) |
Jul 11, 2007 | 2.680 | 2.680 | 2.660 | 2.680 | 59,992 | -0.01(-0.37%) |
Jul 10, 2007 | 2.750 | 2.750 | 2.650 | 2.690 | 139,150 | -0.06(-2.18%) |
Jul 09, 2007 | 2.740 | 2.810 | 2.710 | 2.750 | 211,150 | +0.01(+0.36%) |
Jul 06, 2007 | 2.750 | 2.750 | 2.700 | 2.740 | 101,840 | -0.01(-0.36%) |
Jul 05, 2007 | 2.770 | 2.800 | 2.660 | 2.750 | 112,300 | -0.05(-1.79%) |
Jul 03, 2007 | 2.710 | 2.800 | 2.710 | 2.800 | 247,586 | +0.05(+1.82%) |
Jul 02, 2007 | 2.790 | 2.790 | 2.660 | 2.750 | 90,530 | +0.00(+0.00%) |
Jun 29, 2007 | 2.790 | 2.790 | 2.660 | 2.750 | 90,530 | +0.08(+3.00%) |
Jun 28, 2007 | 2.810 | 2.810 | 2.650 | 2.670 | 194,185 | -0.08(-2.91%) |
Jun 27, 2007 | 2.780 | 2.840 | 2.720 | 2.750 | 100,799 | -0.01(-0.36%) |
Jun 26, 2007 | 2.700 | 2.760 | 2.650 | 2.760 | 92,366 | +0.04(+1.47%) |
Jun 25, 2007 | 2.840 | 2.870 | 2.720 | 2.720 | 158,950 | -0.11(-3.89%) |
Jun 22, 2007 | 2.850 | 2.900 | 2.830 | 2.830 | 224,970 | -0.07(-2.41%) |
Jun 21, 2007 | 2.850 | 2.910 | 2.790 | 2.900 | 495,235 | +0.04(+1.40%) |
Jun 20, 2007 | 2.770 | 2.860 | 2.770 | 2.860 | 98,846 | +0.07(+2.51%) |
Jun 19, 2007 | 2.730 | 2.790 | 2.700 | 2.790 | 91,400 | +0.04(+1.45%) |
Jun 18, 2007 | 2.780 | 2.790 | 2.710 | 2.750 | 85,876 | -0.02(-0.72%) |
Jun 15, 2007 | 2.720 | 2.790 | 2.690 | 2.770 | 280,000 | +0.06(+2.21%) |
Jun 14, 2007 | 2.620 | 2.720 | 2.620 | 2.710 | 184,335 | +0.06(+2.26%) |
Jun 13, 2007 | 2.550 | 2.670 | 2.550 | 2.650 | 198,000 | -0.06(-2.21%) |
Jun 12, 2007 | 2.750 | 2.870 | 2.700 | 2.710 | 125,100 | -0.14(-4.91%) |
Jun 11, 2007 | 2.850 | 2.890 | 2.820 | 2.850 | 122,250 | +0.00(+0.00%) |
Jun 08, 2007 | 2.720 | 2.880 | 2.640 | 2.850 | 130,655 | +0.06(+2.15%) |
Jun 07, 2007 | 2.830 | 2.830 | 2.730 | 2.790 | 122,980 | -0.07(-2.45%) |
Jun 06, 2007 | 2.980 | 2.980 | 2.740 | 2.860 | 307,910 | -0.06(-2.05%) |
Jun 05, 2007 | 2.790 | 2.920 | 2.740 | 2.920 | 507,814 | +0.07(+2.46%) |
Jun 04, 2007 | 2.970 | 2.970 | 2.760 | 2.850 | 347,953 | +0.02(+0.71%) |
Jun 01, 2007 | 2.500 | 2.970 | 2.470 | 2.830 | 442,104 | +0.32(+12.75%) |
May 31, 2007 | 2.350 | 2.520 | 2.350 | 2.510 | 165,640 | +0.16(+6.81%) |
May 30, 2007 | 2.350 | 2.390 | 2.350 | 2.350 | 438,125 | -0.01(-0.42%) |
May 29, 2007 | 2.270 | 2.360 | 2.270 | 2.360 | 106,050 | +0.07(+3.06%) |
May 25, 2007 | 2.210 | 2.320 | 2.210 | 2.290 | 89,842 | +0.04(+1.78%) |
May 24, 2007 | 2.320 | 2.350 | 2.210 | 2.250 | 180,711 | -0.07(-3.02%) |
May 23, 2007 | 2.320 | 2.350 | 2.320 | 2.320 | 54,677 | +0.00(+0.00%) |
May 22, 2007 | 2.330 | 2.360 | 2.300 | 2.320 | 87,100 | -0.02(-0.85%) |
May 21, 2007 | 2.320 | 2.380 | 2.320 | 2.340 | 156,049 | +0.00(+0.00%) |
May 18, 2007 | 2.320 | 2.380 | 2.320 | 2.340 | 156,049 | +0.01(+0.43%) |
May 17, 2007 | 2.350 | 2.350 | 2.300 | 2.330 | 113,400 | -0.04(-1.69%) |
May 16, 2007 | 2.390 | 2.390 | 2.350 | 2.370 | 76,100 | -0.05(-2.07%) |
May 15, 2007 | 2.400 | 2.420 | 2.370 | 2.420 | 119,050 | +0.00(+0.00%) |
May 14, 2007 | 2.450 | 2.460 | 2.390 | 2.420 | 280,855 | -0.01(-0.41%) |
May 11, 2007 | 2.470 | 2.470 | 2.400 | 2.430 | 166,435 | -0.02(-0.82%) |
May 10, 2007 | 2.420 | 2.470 | 2.400 | 2.450 | 147,989 | +0.01(+0.41%) |
May 09, 2007 | 2.450 | 2.470 | 2.430 | 2.440 | 212,047 | -0.02(-0.81%) |
May 08, 2007 | 2.520 | 2.520 | 2.460 | 2.460 | 123,000 | -0.04(-1.60%) |
May 07, 2007 | 2.590 | 2.590 | 2.450 | 2.500 | 220,180 | -0.04(-1.57%) |
May 04, 2007 | 2.520 | 2.630 | 2.520 | 2.540 | 160,284 | +0.01(+0.40%) |
May 03, 2007 | 2.550 | 2.590 | 2.510 | 2.530 | 170,090 | -0.03(-1.17%) |
May 02, 2007 | 2.350 | 2.590 | 2.350 | 2.560 | 674,500 | +0.21(+8.94%) |