Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 2.335 | 2.398 | 2.334 | 2.363 | 26,975,000 | -0.02(-0.95%) |
Sep 27, 2007 | 2.357 | 2.399 | 2.338 | 2.385 | 13,635,000 | +0.04(+1.85%) |
Sep 26, 2007 | 2.320 | 2.360 | 2.299 | 2.342 | 26,975,000 | +0.05(+2.13%) |
Sep 25, 2007 | 2.280 | 2.304 | 2.255 | 2.293 | 17,320,000 | +0.00(+0.14%) |
Sep 24, 2007 | 2.300 | 2.369 | 2.265 | 2.290 | 38,265,000 | +0.01(+0.52%) |
Sep 21, 2007 | 2.240 | 2.299 | 2.231 | 2.278 | 22,090,000 | +0.06(+2.76%) |
Sep 20, 2007 | 2.258 | 2.280 | 2.205 | 2.217 | 14,755,000 | -0.04(-1.81%) |
Sep 19, 2007 | 2.250 | 2.305 | 2.245 | 2.258 | 24,160,000 | +0.02(+0.97%) |
Sep 18, 2007 | 2.190 | 2.248 | 2.109 | 2.236 | 43,160,000 | +0.06(+2.92%) |
Sep 17, 2007 | 2.110 | 2.180 | 2.108 | 2.173 | 20,390,000 | +0.06(+2.73%) |
Sep 14, 2007 | 2.098 | 2.118 | 2.080 | 2.115 | 14,475,000 | +0.00(+0.15%) |
Sep 13, 2007 | 2.079 | 2.142 | 2.056 | 2.112 | 17,475,000 | +0.04(+2.00%) |
Sep 12, 2007 | 2.070 | 2.136 | 2.057 | 2.070 | 13,865,000 | -0.00(-0.12%) |
Sep 11, 2007 | 2.042 | 2.075 | 2.038 | 2.073 | 18,025,000 | +0.06(+3.07%) |
Sep 10, 2007 | 2.031 | 2.060 | 1.985 | 2.011 | 11,665,000 | -0.02(-1.13%) |
Sep 07, 2007 | 2.073 | 2.080 | 2.020 | 2.034 | 14,370,000 | -0.07(-3.39%) |
Sep 06, 2007 | 2.120 | 2.135 | 2.064 | 2.105 | 14,855,000 | -0.01(-0.46%) |
Sep 05, 2007 | 2.145 | 2.148 | 2.090 | 2.115 | 13,825,000 | -0.04(-1.86%) |
Sep 04, 2007 | 2.090 | 2.188 | 2.050 | 2.155 | 20,330,000 | +0.08(+3.62%) |
Aug 31, 2007 | 2.020 | 2.091 | 2.005 | 2.080 | 23,545,000 | +0.08(+3.94%) |
Aug 30, 2007 | 2.006 | 2.016 | 1.985 | 2.001 | 8,005,000 | -0.01(-0.62%) |
Aug 29, 2007 | 1.960 | 2.037 | 1.950 | 2.013 | 15,650,000 | +0.07(+3.64%) |
Aug 28, 2007 | 1.962 | 1.985 | 1.936 | 1.943 | 16,405,000 | -0.05(-2.43%) |
Aug 27, 2007 | 2.054 | 2.073 | 1.990 | 1.991 | 17,940,000 | -0.07(-3.26%) |
Aug 24, 2007 | 2.036 | 2.074 | 2.011 | 2.058 | 8,585,000 | +0.03(+1.52%) |
Aug 23, 2007 | 2.040 | 2.070 | 2.013 | 2.027 | 10,255,000 | -0.01(-0.62%) |
Aug 22, 2007 | 2.019 | 2.041 | 1.999 | 2.040 | 13,760,000 | +0.05(+2.36%) |
Aug 21, 2007 | 2.038 | 2.040 | 1.990 | 1.993 | 18,595,000 | -0.03(-1.49%) |
Aug 20, 2007 | 1.999 | 2.055 | 1.990 | 2.023 | 21,281,250 | +0.02(+1.21%) |
Aug 17, 2007 | 1.989 | 2.030 | 1.965 | 1.999 | 33,360,000 | +0.08(+4.11%) |
Aug 16, 2007 | 1.875 | 1.930 | 1.840 | 1.920 | 47,500,000 | +0.01(+0.67%) |
Aug 15, 2007 | 1.917 | 1.961 | 1.899 | 1.907 | 28,590,000 | -0.01(-0.75%) |
Aug 14, 2007 | 2.040 | 2.063 | 1.915 | 1.922 | 43,530,000 | -0.12(-5.81%) |
Aug 13, 2007 | 2.079 | 2.096 | 2.021 | 2.040 | 17,790,000 | +0.01(+0.30%) |
Aug 10, 2007 | 2.020 | 2.060 | 2.003 | 2.034 | 51,950,000 | -0.05(-2.26%) |
Aug 09, 2007 | 2.082 | 2.156 | 2.045 | 2.081 | 45,525,000 | -0.07(-3.26%) |
Aug 08, 2007 | 2.206 | 2.284 | 2.134 | 2.151 | 66,340,000 | -0.02(-0.87%) |
Aug 07, 2007 | 1.980 | 2.201 | 1.972 | 2.170 | 73,405,000 | +0.18(+9.15%) |
Aug 06, 2007 | 1.965 | 1.990 | 1.933 | 1.988 | 35,045,000 | +0.02(+0.82%) |
Aug 03, 2007 | 1.998 | 2.013 | 1.956 | 1.972 | 26,750,000 | -0.03(-1.32%) |
Aug 02, 2007 | 1.990 | 2.014 | 1.941 | 1.998 | 52,540,000 | +0.01(+0.73%) |
Aug 01, 2007 | 1.882 | 1.997 | 1.882 | 1.984 | 104,265,000 | +0.22(+12.28%) |
Jul 31, 2007 | 1.760 | 1.810 | 1.729 | 1.767 | 68,765,000 | +0.02(+0.88%) |
Jul 30, 2007 | 1.640 | 1.765 | 1.638 | 1.751 | 40,410,000 | +0.12(+7.45%) |
Jul 27, 2007 | 1.580 | 1.663 | 1.570 | 1.630 | 43,245,000 | +0.06(+3.77%) |
Jul 26, 2007 | 1.567 | 1.635 | 1.550 | 1.571 | 46,642,500 | -0.02(-1.32%) |
Jul 25, 2007 | 1.662 | 1.676 | 1.570 | 1.592 | 40,074,700 | -0.05(-3.19%) |
Jul 24, 2007 | 1.724 | 1.729 | 1.615 | 1.644 | 33,990,000 | -0.09(-5.30%) |
Jul 23, 2007 | 1.725 | 1.752 | 1.720 | 1.736 | 7,700,000 | +0.02(+1.26%) |
Jul 20, 2007 | 1.750 | 1.750 | 1.706 | 1.715 | 10,900,000 | -0.03(-1.96%) |
Jul 19, 2007 | 1.736 | 1.759 | 1.734 | 1.749 | 10,865,000 | +0.01(+0.76%) |
Jul 18, 2007 | 1.703 | 1.739 | 1.692 | 1.736 | 29,715,000 | +0.01(+0.86%) |
Jul 17, 2007 | 1.780 | 1.788 | 1.715 | 1.721 | 19,060,000 | -0.06(-3.11%) |
Jul 16, 2007 | 1.840 | 1.840 | 1.775 | 1.776 | 13,715,000 | -0.03(-1.90%) |
Jul 13, 2007 | 1.800 | 1.822 | 1.763 | 1.810 | 21,020,000 | +0.01(+0.78%) |
Jul 12, 2007 | 1.723 | 1.810 | 1.721 | 1.796 | 33,300,000 | +0.09(+5.41%) |
Jul 11, 2007 | 1.705 | 1.711 | 1.692 | 1.704 | 10,330,000 | -0.00(-0.07%) |
Jul 10, 2007 | 1.706 | 1.725 | 1.697 | 1.705 | 14,665,000 | -0.01(-0.57%) |
Jul 09, 2007 | 1.709 | 1.720 | 1.694 | 1.715 | 15,195,000 | +0.01(+0.36%) |
Jul 06, 2007 | 1.659 | 1.709 | 1.655 | 1.709 | 23,315,000 | +0.06(+3.48%) |
Jul 05, 2007 | 1.693 | 1.700 | 1.649 | 1.652 | 18,155,000 | -0.03(-1.92%) |
Jul 03, 2007 | 1.720 | 1.720 | 1.680 | 1.684 | 25,880,000 | -0.04(-2.09%) |