Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 2.398 | 2.409 | 2.371 | 2.374 | 893,129 | -0.01(-0.34%) |
Jul 30, 2007 | 2.344 | 2.382 | 2.336 | 2.382 | 784,882 | +0.02(+1.04%) |
Jul 27, 2007 | 2.379 | 2.379 | 2.330 | 2.357 | 873,314 | -0.02(-0.92%) |
Jul 26, 2007 | 2.401 | 2.423 | 2.316 | 2.379 | 2,352,445 | -0.06(-2.57%) |
Jul 25, 2007 | 2.439 | 2.445 | 2.412 | 2.442 | 1,078,433 | +0.00(+0.00%) |
Jul 24, 2007 | 2.464 | 2.472 | 2.415 | 2.442 | 1,355,839 | -0.04(-1.65%) |
Jul 23, 2007 | 2.488 | 2.494 | 2.469 | 2.483 | 1,196,954 | +0.01(+0.33%) |
Jul 20, 2007 | 2.475 | 2.483 | 2.458 | 2.475 | 841,024 | -0.01(-0.55%) |
Jul 19, 2007 | 2.480 | 2.502 | 2.475 | 2.488 | 1,391,065 | +0.01(+0.33%) |
Jul 18, 2007 | 2.472 | 2.480 | 2.453 | 2.480 | 1,381,525 | -0.01(-0.44%) |
Jul 17, 2007 | 2.494 | 2.496 | 2.480 | 2.491 | 1,077,699 | -0.00(-0.11%) |
Jul 16, 2007 | 2.505 | 2.507 | 2.485 | 2.494 | 1,144,115 | -0.01(-0.33%) |
Jul 13, 2007 | 2.496 | 2.505 | 2.485 | 2.502 | 985,597 | +0.01(+0.33%) |
Jul 12, 2007 | 2.453 | 2.494 | 2.453 | 2.494 | 1,327,952 | +0.04(+1.67%) |
Jul 11, 2007 | 2.431 | 2.461 | 2.431 | 2.453 | 1,236,951 | +0.02(+0.67%) |
Jul 10, 2007 | 2.453 | 2.458 | 2.434 | 2.436 | 1,453,445 | -0.01(-0.45%) |
Jul 09, 2007 | 2.524 | 2.524 | 2.447 | 2.447 | 3,176,590 | -0.02(-0.66%) |
Jul 06, 2007 | 2.450 | 2.464 | 2.447 | 2.464 | 943,033 | +0.00(+0.11%) |
Jul 05, 2007 | 2.453 | 2.461 | 2.445 | 2.461 | 1,204,660 | +0.01(+0.22%) |
Jul 03, 2007 | 2.455 | 2.464 | 2.445 | 2.455 | 1,032,933 | +0.01(+0.22%) |
Jul 02, 2007 | 2.434 | 2.453 | 2.431 | 2.450 | 914,778 | +0.00(+0.11%) |
Jun 29, 2007 | 2.445 | 2.453 | 2.431 | 2.447 | 750,757 | +0.01(+0.22%) |
Jun 28, 2007 | 2.434 | 2.447 | 2.428 | 2.442 | 966,517 | -0.01(-0.22%) |
Jun 27, 2007 | 2.434 | 2.447 | 2.417 | 2.447 | 924,686 | +0.01(+0.56%) |
Jun 26, 2007 | 2.417 | 2.442 | 2.406 | 2.434 | 1,364,645 | -0.00(-0.11%) |
Jun 25, 2007 | 2.447 | 2.447 | 2.423 | 2.436 | 1,219,338 | -0.01(-0.56%) |
Jun 22, 2007 | 2.453 | 2.455 | 2.431 | 2.450 | 1,406,109 | -0.00(-0.11%) |
Jun 21, 2007 | 2.455 | 2.455 | 2.442 | 2.453 | 1,168,333 | -0.00(-0.11%) |
Jun 20, 2007 | 2.458 | 2.461 | 2.447 | 2.455 | 1,054,215 | -0.00(-0.11%) |
Jun 19, 2007 | 2.453 | 2.458 | 2.447 | 2.458 | 948,537 | +0.01(+0.22%) |
Jun 18, 2007 | 2.461 | 2.461 | 2.423 | 2.453 | 1,112,558 | -0.00(-0.11%) |
Jun 15, 2007 | 2.450 | 2.455 | 2.442 | 2.455 | 1,065,590 | +0.00(+0.11%) |
Jun 14, 2007 | 2.420 | 2.453 | 2.420 | 2.453 | 847,995 | +0.02(+0.78%) |
Jun 13, 2007 | 2.417 | 2.436 | 2.415 | 2.434 | 818,640 | +0.01(+0.56%) |
Jun 12, 2007 | 2.425 | 2.434 | 2.412 | 2.420 | 893,496 | -0.03(-1.33%) |
Jun 11, 2007 | 2.431 | 2.453 | 2.420 | 2.453 | 926,520 | +0.02(+1.01%) |
Jun 08, 2007 | 2.417 | 2.428 | 2.398 | 2.428 | 1,049,812 | +0.01(+0.45%) |
Jun 07, 2007 | 2.423 | 2.434 | 2.382 | 2.417 | 1,313,641 | -0.02(-0.89%) |
Jun 06, 2007 | 2.455 | 2.455 | 2.417 | 2.439 | 1,212,230 | -0.02(-0.78%) |
Jun 05, 2007 | 2.461 | 2.464 | 2.439 | 2.458 | 1,285,020 | +0.00(+0.11%) |
Jun 04, 2007 | 2.464 | 2.466 | 2.455 | 2.455 | 1,167,966 | -0.01(-0.44%) |
Jun 01, 2007 | 2.458 | 2.477 | 2.455 | 2.466 | 1,230,713 | +0.00(+0.00%) |
May 31, 2007 | 2.461 | 2.480 | 2.458 | 2.466 | 1,097,881 | -0.00(-0.11%) |
May 30, 2007 | 2.442 | 2.469 | 2.442 | 2.469 | 1,568,296 | +0.02(+0.67%) |
May 29, 2007 | 2.453 | 2.464 | 2.436 | 2.453 | 1,172,736 | -0.01(-0.44%) |
May 25, 2007 | 2.428 | 2.464 | 2.415 | 2.464 | 1,235,850 | +0.05(+1.92%) |
May 24, 2007 | 2.442 | 2.450 | 2.406 | 2.417 | 1,210,164 | -0.02(-1.00%) |
May 23, 2007 | 2.434 | 2.442 | 2.428 | 2.442 | 1,850,473 | +0.01(+0.45%) |
May 22, 2007 | 2.439 | 2.439 | 2.423 | 2.431 | 1,306,669 | -0.01(-0.22%) |
May 21, 2007 | 2.434 | 2.439 | 2.431 | 2.436 | 1,400,605 | +0.00(+0.11%) |
May 18, 2007 | 2.428 | 2.442 | 2.420 | 2.434 | 1,252,362 | +0.01(+0.22%) |
May 17, 2007 | 2.428 | 2.431 | 2.417 | 2.428 | 1,117,329 | +0.00(+0.00%) |
May 16, 2007 | 2.425 | 2.431 | 2.412 | 2.428 | 1,676,177 | +0.00(+0.00%) |
May 15, 2007 | 2.428 | 2.431 | 2.404 | 2.428 | 1,283,185 | -0.00(-0.11%) |
May 14, 2007 | 2.428 | 2.434 | 2.415 | 2.431 | 1,166,865 | -0.01(-0.22%) |
May 11, 2007 | 2.436 | 2.436 | 2.409 | 2.436 | 1,650,491 | +0.00(+0.11%) |
May 10, 2007 | 2.450 | 2.450 | 2.401 | 2.434 | 2,115,769 | -0.02(-0.78%) |
May 09, 2007 | 2.453 | 2.461 | 2.434 | 2.453 | 1,762,407 | -0.05(-2.07%) |
May 08, 2007 | 2.485 | 2.505 | 2.472 | 2.505 | 1,900,009 | +0.02(+0.66%) |
May 07, 2007 | 2.469 | 2.488 | 2.466 | 2.488 | 1,782,956 | +0.02(+0.77%) |
May 04, 2007 | 2.447 | 2.469 | 2.447 | 2.469 | 1,067,425 | +0.02(+0.78%) |
May 03, 2007 | 2.445 | 2.458 | 2.439 | 2.450 | 1,485,368 | +0.00(+0.11%) |
May 02, 2007 | 2.417 | 2.447 | 2.417 | 2.447 | 1,220,805 | +0.02(+0.90%) |