Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 2.218 | 2.220 | 2.076 | 2.182 | 747,837 | -0.02(-0.82%) |
Aug 30, 2007 | 2.196 | 2.216 | 2.173 | 2.200 | 348,606 | -0.01(-0.31%) |
Aug 29, 2007 | 2.200 | 2.254 | 2.200 | 2.207 | 260,677 | -0.01(-0.51%) |
Aug 28, 2007 | 2.229 | 2.241 | 2.196 | 2.218 | 329,954 | -0.05(-2.09%) |
Aug 27, 2007 | 2.241 | 2.295 | 2.241 | 2.265 | 398,787 | +0.01(+0.50%) |
Aug 24, 2007 | 2.207 | 2.254 | 2.207 | 2.254 | 348,161 | +0.05(+2.04%) |
Aug 23, 2007 | 2.268 | 2.268 | 2.196 | 2.209 | 569,759 | -0.02(-0.91%) |
Aug 22, 2007 | 2.272 | 2.290 | 2.209 | 2.229 | 499,594 | -0.05(-2.17%) |
Aug 21, 2007 | 2.207 | 2.283 | 2.193 | 2.279 | 574,644 | +0.07(+3.06%) |
Aug 20, 2007 | 2.227 | 2.241 | 2.155 | 2.211 | 551,996 | +0.07(+3.37%) |
Aug 17, 2007 | 1.959 | 2.139 | 1.941 | 2.139 | 969,435 | +0.20(+10.46%) |
Aug 16, 2007 | 1.937 | 1.952 | 1.815 | 1.937 | 1,652,437 | -0.03(-1.38%) |
Aug 15, 2007 | 2.040 | 2.094 | 1.964 | 1.964 | 1,516,103 | -0.18(-8.40%) |
Aug 14, 2007 | 2.207 | 2.243 | 2.099 | 2.144 | 836,210 | -0.10(-4.51%) |
Aug 13, 2007 | 2.184 | 2.245 | 2.182 | 2.245 | 472,061 | +0.05(+2.36%) |
Aug 10, 2007 | 2.252 | 2.274 | 1.948 | 2.193 | 1,697,733 | -0.09(-3.75%) |
Aug 09, 2007 | 2.299 | 2.306 | 2.274 | 2.279 | 343,277 | -0.03(-1.17%) |
Aug 08, 2007 | 2.317 | 2.335 | 2.292 | 2.306 | 266,006 | -0.01(-0.58%) |
Aug 07, 2007 | 2.283 | 2.319 | 2.274 | 2.319 | 306,862 | +0.02(+0.88%) |
Aug 06, 2007 | 2.301 | 2.346 | 2.286 | 2.299 | 305,085 | -0.01(-0.61%) |
Aug 03, 2007 | 2.308 | 2.364 | 2.293 | 2.313 | 418,327 | +0.01(+0.62%) |
Aug 02, 2007 | 2.277 | 2.304 | 2.274 | 2.299 | 310,858 | +0.01(+0.59%) |
Aug 01, 2007 | 2.313 | 2.317 | 2.261 | 2.286 | 394,790 | -0.05(-2.03%) |
Jul 31, 2007 | 2.364 | 2.364 | 2.301 | 2.333 | 443,195 | -0.03(-1.33%) |
Jul 30, 2007 | 2.346 | 2.364 | 2.346 | 2.364 | 614,612 | +0.00(+0.19%) |
Jul 27, 2007 | 2.373 | 2.409 | 2.349 | 2.360 | 297,536 | -0.03(-1.13%) |
Jul 26, 2007 | 2.387 | 2.398 | 2.364 | 2.387 | 438,755 | -0.01(-0.47%) |
Jul 25, 2007 | 2.403 | 2.405 | 2.373 | 2.398 | 364,593 | +0.02(+1.04%) |
Jul 24, 2007 | 2.398 | 2.398 | 2.367 | 2.373 | 320,628 | -0.02(-1.03%) |
Jul 23, 2007 | 2.421 | 2.421 | 2.378 | 2.398 | 446,748 | +0.00(+0.09%) |
Jul 20, 2007 | 2.416 | 2.423 | 2.387 | 2.396 | 351,714 | -0.01(-0.28%) |
Jul 19, 2007 | 2.400 | 2.409 | 2.382 | 2.403 | 566,207 | +0.00(+0.19%) |
Jul 18, 2007 | 2.405 | 2.405 | 2.380 | 2.398 | 484,939 | +0.00(+0.09%) |
Jul 17, 2007 | 2.400 | 2.400 | 2.373 | 2.396 | 397,899 | +0.03(+1.24%) |
Jul 16, 2007 | 2.398 | 2.454 | 2.364 | 2.367 | 1,203,912 | -0.03(-1.31%) |
Jul 13, 2007 | 2.421 | 2.430 | 2.378 | 2.398 | 619,053 | -0.01(-0.28%) |
Jul 12, 2007 | 2.412 | 2.412 | 2.387 | 2.405 | 533,345 | +0.01(+0.56%) |
Jul 11, 2007 | 2.391 | 2.407 | 2.373 | 2.391 | 430,761 | +0.01(+0.41%) |
Jul 10, 2007 | 2.398 | 2.398 | 2.355 | 2.382 | 312,635 | -0.01(-0.40%) |
Jul 09, 2007 | 2.346 | 2.407 | 2.346 | 2.391 | 461,847 | +0.05(+2.02%) |
Jul 06, 2007 | 2.324 | 2.346 | 2.324 | 2.344 | 190,512 | +0.01(+0.48%) |
Jul 05, 2007 | 2.326 | 2.337 | 2.308 | 2.333 | 597,737 | +0.01(+0.29%) |
Jul 03, 2007 | 2.306 | 2.326 | 2.306 | 2.326 | 203,390 | +0.01(+0.39%) |
Jul 02, 2007 | 2.308 | 2.319 | 2.299 | 2.317 | 336,615 | -0.01(-0.29%) |
Jun 29, 2007 | 2.319 | 2.344 | 2.310 | 2.324 | 372,586 | -0.02(-0.77%) |
Jun 28, 2007 | 2.301 | 2.344 | 2.301 | 2.342 | 320,628 | +0.03(+1.17%) |
Jun 27, 2007 | 2.299 | 2.317 | 2.295 | 2.315 | 301,089 | +0.00(+0.00%) |
Jun 26, 2007 | 2.351 | 2.351 | 2.310 | 2.315 | 428,985 | -0.03(-1.25%) |
Jun 25, 2007 | 2.351 | 2.353 | 2.342 | 2.344 | 292,207 | +0.00(+0.00%) |
Jun 22, 2007 | 2.358 | 2.360 | 2.331 | 2.344 | 268,670 | -0.01(-0.57%) |
Jun 21, 2007 | 2.371 | 2.373 | 2.349 | 2.358 | 347,717 | -0.02(-0.66%) |
Jun 20, 2007 | 2.371 | 2.380 | 2.360 | 2.373 | 361,928 | +0.01(+0.29%) |
Jun 19, 2007 | 2.369 | 2.387 | 2.355 | 2.367 | 472,061 | -0.00(-0.19%) |
Jun 18, 2007 | 2.380 | 2.387 | 2.364 | 2.371 | 474,281 | -0.03(-1.13%) |
Jun 15, 2007 | 2.385 | 2.403 | 2.376 | 2.398 | 306,418 | +0.03(+1.14%) |
Jun 14, 2007 | 2.344 | 2.371 | 2.342 | 2.371 | 369,033 | +0.02(+0.68%) |
Jun 13, 2007 | 2.400 | 2.403 | 2.353 | 2.355 | 476,502 | -0.03(-1.05%) |
Jun 12, 2007 | 2.385 | 2.387 | 2.342 | 2.380 | 599,513 | -0.02(-0.75%) |
Jun 11, 2007 | 2.398 | 2.409 | 2.367 | 2.398 | 421,435 | -0.00(-0.19%) |
Jun 08, 2007 | 2.380 | 2.418 | 2.301 | 2.403 | 1,147,957 | +0.03(+1.14%) |
Jun 07, 2007 | 2.473 | 2.495 | 2.373 | 2.376 | 745,617 | -0.09(-3.83%) |
Jun 06, 2007 | 2.509 | 2.511 | 2.466 | 2.470 | 654,580 | -0.04(-1.53%) |
Jun 05, 2007 | 2.502 | 2.529 | 2.502 | 2.509 | 202,058 | +0.00(+0.18%) |
Jun 04, 2007 | 2.497 | 2.531 | 2.482 | 2.504 | 354,823 | +0.01(+0.27%) |