Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 2.221 | 2.267 | 2.221 | 2.265 | 1,811,984 | +0.04(+1.96%) |
Oct 30, 2007 | 2.210 | 2.232 | 2.202 | 2.221 | 1,129,071 | +0.00(+0.00%) |
Oct 29, 2007 | 2.213 | 2.237 | 2.213 | 2.221 | 861,572 | +0.01(+0.37%) |
Oct 26, 2007 | 2.224 | 2.227 | 2.205 | 2.213 | 1,091,643 | +0.01(+0.25%) |
Oct 25, 2007 | 2.199 | 2.210 | 2.183 | 2.207 | 777,176 | +0.00(+0.00%) |
Oct 24, 2007 | 2.186 | 2.213 | 2.172 | 2.207 | 785,983 | +0.00(+0.00%) |
Oct 23, 2007 | 2.191 | 2.213 | 2.180 | 2.207 | 1,005,779 | +0.04(+1.63%) |
Oct 22, 2007 | 2.167 | 2.180 | 2.142 | 2.172 | 1,490,872 | -0.02(-0.99%) |
Oct 19, 2007 | 2.221 | 2.229 | 2.194 | 2.194 | 1,108,522 | -0.04(-1.83%) |
Oct 18, 2007 | 2.240 | 2.246 | 2.227 | 2.235 | 1,174,204 | -0.01(-0.61%) |
Oct 17, 2007 | 2.259 | 2.273 | 2.240 | 2.248 | 728,373 | -0.01(-0.36%) |
Oct 16, 2007 | 2.265 | 2.267 | 2.240 | 2.257 | 1,301,899 | -0.02(-0.84%) |
Oct 15, 2007 | 2.281 | 2.289 | 2.265 | 2.276 | 896,064 | -0.00(-0.12%) |
Oct 12, 2007 | 2.278 | 2.289 | 2.265 | 2.278 | 839,189 | +0.00(+0.12%) |
Oct 11, 2007 | 2.284 | 2.303 | 2.270 | 2.276 | 1,759,839 | +0.00(+0.00%) |
Oct 10, 2007 | 2.273 | 2.284 | 2.270 | 2.276 | 2,479,773 | -0.01(-0.24%) |
Oct 09, 2007 | 2.278 | 2.284 | 2.262 | 2.281 | 1,056,050 | +0.01(+0.24%) |
Oct 08, 2007 | 2.257 | 2.281 | 2.257 | 2.276 | 832,217 | +0.01(+0.24%) |
Oct 05, 2007 | 2.265 | 2.281 | 2.265 | 2.270 | 938,262 | +0.01(+0.36%) |
Oct 04, 2007 | 2.251 | 2.265 | 2.251 | 2.262 | 847,995 | +0.01(+0.48%) |
Oct 03, 2007 | 2.254 | 2.270 | 2.251 | 2.251 | 822,677 | -0.01(-0.48%) |
Oct 02, 2007 | 2.278 | 2.278 | 2.248 | 2.262 | 1,946,611 | +0.01(+0.48%) |
Oct 01, 2007 | 2.246 | 2.259 | 2.240 | 2.251 | 905,605 | +0.01(+0.49%) |
Sep 28, 2007 | 2.246 | 2.251 | 2.235 | 2.240 | 767,269 | -0.00(-0.12%) |
Sep 27, 2007 | 2.243 | 2.259 | 2.243 | 2.243 | 721,233 | -0.00(-0.12%) |
Sep 26, 2007 | 2.240 | 2.251 | 2.237 | 2.246 | 903,194 | +0.01(+0.61%) |
Sep 25, 2007 | 2.232 | 2.240 | 2.218 | 2.232 | 1,150,423 | -0.01(-0.36%) |
Sep 24, 2007 | 2.221 | 2.262 | 2.221 | 2.240 | 1,113,659 | -0.02(-0.96%) |
Sep 21, 2007 | 2.248 | 2.262 | 2.237 | 2.262 | 1,090,909 | +0.01(+0.36%) |
Sep 20, 2007 | 2.259 | 2.262 | 2.235 | 2.254 | 1,167,599 | -0.01(-0.24%) |
Sep 19, 2007 | 2.262 | 2.289 | 2.259 | 2.259 | 884,322 | +0.01(+0.48%) |
Sep 18, 2007 | 2.199 | 2.257 | 2.199 | 2.248 | 1,568,296 | +0.05(+2.36%) |
Sep 17, 2007 | 2.207 | 2.227 | 2.197 | 2.197 | 914,411 | -0.03(-1.23%) |
Sep 14, 2007 | 2.216 | 2.227 | 2.205 | 2.224 | 543,436 | -0.01(-0.24%) |
Sep 13, 2007 | 2.221 | 2.243 | 2.221 | 2.229 | 591,872 | +0.00(+0.12%) |
Sep 12, 2007 | 2.197 | 2.235 | 2.197 | 2.227 | 597,273 | +0.02(+0.74%) |
Sep 11, 2007 | 2.194 | 2.218 | 2.191 | 2.210 | 675,534 | +0.01(+0.62%) |
Sep 10, 2007 | 2.199 | 2.213 | 2.188 | 2.197 | 872,580 | +0.00(+0.00%) |
Sep 07, 2007 | 2.197 | 2.229 | 2.194 | 2.197 | 694,248 | -0.04(-1.71%) |
Sep 06, 2007 | 2.227 | 2.248 | 2.227 | 2.235 | 828,181 | +0.00(+0.12%) |
Sep 05, 2007 | 2.259 | 2.262 | 2.224 | 2.232 | 838,928 | -0.03(-1.33%) |
Sep 04, 2007 | 2.246 | 2.276 | 2.246 | 2.262 | 754,426 | +0.01(+0.24%) |
Aug 31, 2007 | 2.229 | 2.273 | 2.229 | 2.257 | 556,646 | +0.02(+1.10%) |
Aug 30, 2007 | 2.213 | 2.243 | 2.213 | 2.232 | 672,599 | -0.01(-0.36%) |
Aug 29, 2007 | 2.194 | 2.246 | 2.194 | 2.240 | 940,831 | +0.04(+1.86%) |
Aug 28, 2007 | 2.227 | 2.243 | 2.199 | 2.199 | 780,112 | -0.03(-1.47%) |
Aug 27, 2007 | 2.235 | 2.262 | 2.229 | 2.232 | 1,003,944 | -0.03(-1.33%) |
Aug 24, 2007 | 2.237 | 2.270 | 2.224 | 2.262 | 831,116 | +0.02(+0.97%) |
Aug 23, 2007 | 2.270 | 2.270 | 2.240 | 2.240 | 756,261 | -0.02(-0.84%) |
Aug 22, 2007 | 2.240 | 2.262 | 2.229 | 2.259 | 990,368 | +0.02(+0.97%) |
Aug 21, 2007 | 2.188 | 2.246 | 2.175 | 2.237 | 1,299,330 | +0.05(+2.24%) |
Aug 20, 2007 | 2.175 | 2.197 | 2.145 | 2.188 | 799,192 | +0.05(+2.42%) |
Aug 17, 2007 | 2.044 | 2.186 | 2.044 | 2.137 | 1,695,991 | +0.14(+6.96%) |
Aug 16, 2007 | 1.965 | 2.027 | 1.867 | 1.998 | 4,007,340 | -0.07(-3.30%) |
Aug 15, 2007 | 2.150 | 2.153 | 2.047 | 2.066 | 2,390,607 | -0.10(-4.41%) |
Aug 14, 2007 | 2.227 | 2.235 | 2.161 | 2.161 | 1,049,078 | -0.08(-3.41%) |
Aug 13, 2007 | 2.218 | 2.243 | 2.218 | 2.237 | 883,955 | +0.02(+1.11%) |
Aug 10, 2007 | 2.210 | 2.248 | 2.180 | 2.213 | 1,228,511 | -0.04(-1.58%) |
Aug 09, 2007 | 2.243 | 2.281 | 2.237 | 2.248 | 990,001 | -0.05(-2.14%) |
Aug 08, 2007 | 2.303 | 2.314 | 2.281 | 2.297 | 1,737,088 | -0.05(-2.09%) |
Aug 07, 2007 | 2.295 | 2.357 | 2.295 | 2.346 | 1,829,190 | +0.05(+2.26%) |
Aug 06, 2007 | 2.319 | 2.330 | 2.112 | 2.295 | 3,383,543 | -0.04(-1.75%) |
Aug 03, 2007 | 2.344 | 2.366 | 2.330 | 2.336 | 819,374 | -0.03(-1.27%) |
Aug 02, 2007 | 2.325 | 2.366 | 2.325 | 2.366 | 873,314 | +0.01(+0.58%) |