Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 2.042 | 2.388 | 2.042 | 2.325 | 2,133,264 | +0.30(+14.53%) |
Oct 30, 2007 | 2.123 | 2.197 | 2.030 | 2.030 | 1,160,212 | -0.12(-5.58%) |
Oct 29, 2007 | 2.138 | 2.237 | 2.100 | 2.150 | 726,796 | +0.04(+1.90%) |
Oct 26, 2007 | 2.322 | 2.322 | 2.100 | 2.110 | 1,462,840 | -0.19(-8.26%) |
Oct 25, 2007 | 2.290 | 2.328 | 2.257 | 2.300 | 335,612 | +0.01(+0.44%) |
Oct 24, 2007 | 2.288 | 2.310 | 2.235 | 2.290 | 250,388 | -0.02(-1.08%) |
Oct 23, 2007 | 2.232 | 2.325 | 2.208 | 2.315 | 853,384 | +0.10(+4.75%) |
Oct 22, 2007 | 2.152 | 2.270 | 2.127 | 2.210 | 444,400 | +0.06(+2.91%) |
Oct 19, 2007 | 2.270 | 2.275 | 2.147 | 2.147 | 1,137,308 | -0.12(-5.29%) |
Oct 18, 2007 | 2.217 | 2.285 | 2.083 | 2.268 | 1,122,840 | +0.02(+1.00%) |
Oct 17, 2007 | 2.225 | 2.272 | 2.165 | 2.245 | 739,376 | +0.04(+1.58%) |
Oct 16, 2007 | 2.310 | 2.310 | 2.203 | 2.210 | 865,660 | -0.11(-4.84%) |
Oct 15, 2007 | 2.425 | 2.450 | 2.317 | 2.322 | 1,159,876 | -0.20(-7.75%) |
Oct 12, 2007 | 2.558 | 2.592 | 2.500 | 2.518 | 511,840 | -0.04(-1.76%) |
Oct 11, 2007 | 2.607 | 2.658 | 2.510 | 2.562 | 533,024 | -0.04(-1.54%) |
Oct 10, 2007 | 2.660 | 2.660 | 2.550 | 2.603 | 454,568 | -0.06(-2.35%) |
Oct 09, 2007 | 2.655 | 2.685 | 2.623 | 2.665 | 799,644 | +0.01(+0.47%) |
Oct 08, 2007 | 2.652 | 2.663 | 2.587 | 2.652 | 434,820 | -0.01(-0.38%) |
Oct 05, 2007 | 2.615 | 2.675 | 2.583 | 2.663 | 865,804 | +0.08(+3.00%) |
Oct 04, 2007 | 2.667 | 2.685 | 2.575 | 2.585 | 597,264 | -0.06(-2.27%) |
Oct 03, 2007 | 2.585 | 2.660 | 2.563 | 2.645 | 1,034,608 | +0.06(+2.12%) |
Oct 02, 2007 | 2.627 | 2.703 | 2.570 | 2.590 | 2,246,728 | -0.02(-0.77%) |
Oct 01, 2007 | 2.500 | 2.728 | 2.480 | 2.610 | 910,772 | +0.11(+4.40%) |
Sep 28, 2007 | 2.438 | 2.500 | 2.413 | 2.500 | 478,412 | +0.08(+3.09%) |
Sep 27, 2007 | 2.420 | 2.482 | 2.395 | 2.425 | 639,812 | +0.03(+1.36%) |
Sep 26, 2007 | 2.413 | 2.422 | 2.365 | 2.393 | 446,696 | -0.01(-0.42%) |
Sep 25, 2007 | 2.370 | 2.428 | 2.370 | 2.402 | 540,696 | +0.03(+1.16%) |
Sep 24, 2007 | 2.435 | 2.442 | 2.368 | 2.375 | 712,496 | -0.04(-1.45%) |
Sep 21, 2007 | 2.342 | 2.417 | 2.325 | 2.410 | 1,120,972 | +0.07(+2.99%) |
Sep 20, 2007 | 2.413 | 2.458 | 2.317 | 2.340 | 829,512 | -0.09(-3.60%) |
Sep 19, 2007 | 2.385 | 2.430 | 2.375 | 2.428 | 630,784 | +0.07(+2.97%) |
Sep 18, 2007 | 2.385 | 2.402 | 2.337 | 2.357 | 560,508 | +0.00(+0.11%) |
Sep 17, 2007 | 2.305 | 2.380 | 2.305 | 2.355 | 429,716 | +0.04(+1.73%) |
Sep 14, 2007 | 2.360 | 2.435 | 2.303 | 2.315 | 536,776 | -0.04(-1.49%) |
Sep 13, 2007 | 2.368 | 2.433 | 2.328 | 2.350 | 559,316 | -0.01(-0.53%) |
Sep 12, 2007 | 2.388 | 2.450 | 2.310 | 2.362 | 658,120 | -0.03(-1.05%) |
Sep 11, 2007 | 2.405 | 2.440 | 2.375 | 2.388 | 575,708 | -0.02(-0.73%) |
Sep 10, 2007 | 2.348 | 2.410 | 2.333 | 2.405 | 518,268 | +0.05(+2.34%) |
Sep 07, 2007 | 2.295 | 2.360 | 2.295 | 2.350 | 525,720 | +0.02(+0.97%) |
Sep 06, 2007 | 2.323 | 2.350 | 2.280 | 2.328 | 525,264 | +0.02(+1.09%) |
Sep 05, 2007 | 2.288 | 2.370 | 2.235 | 2.303 | 850,832 | +0.01(+0.22%) |
Sep 04, 2007 | 2.283 | 2.310 | 2.272 | 2.297 | 383,120 | -0.00(-0.11%) |
Aug 31, 2007 | 2.252 | 2.328 | 2.188 | 2.300 | 433,892 | +0.07(+3.02%) |
Aug 30, 2007 | 2.230 | 2.268 | 2.228 | 2.232 | 1,330,564 | -0.01(-0.39%) |
Aug 29, 2007 | 2.237 | 2.250 | 2.188 | 2.241 | 408,400 | +0.01(+0.50%) |
Aug 28, 2007 | 2.188 | 2.275 | 2.188 | 2.230 | 383,960 | +0.04(+1.94%) |
Aug 27, 2007 | 2.185 | 2.203 | 2.107 | 2.188 | 701,268 | -0.02(-0.68%) |
Aug 24, 2007 | 2.228 | 2.228 | 2.175 | 2.203 | 629,708 | -0.02(-1.01%) |
Aug 23, 2007 | 2.297 | 2.308 | 2.215 | 2.225 | 872,292 | -0.07(-3.16%) |
Aug 22, 2007 | 2.297 | 2.317 | 2.217 | 2.297 | 1,333,920 | +0.01(+0.66%) |
Aug 21, 2007 | 2.270 | 2.303 | 2.250 | 2.283 | 723,764 | +0.00(+0.00%) |
Aug 20, 2007 | 2.255 | 2.288 | 2.230 | 2.283 | 579,428 | +0.04(+1.56%) |
Aug 17, 2007 | 2.118 | 2.260 | 2.118 | 2.248 | 1,281,884 | +0.11(+5.02%) |
Aug 16, 2007 | 2.015 | 2.183 | 1.980 | 2.140 | 1,167,664 | +0.14(+6.87%) |
Aug 15, 2007 | 2.007 | 2.040 | 1.995 | 2.002 | 721,272 | -0.01(-0.50%) |
Aug 14, 2007 | 2.125 | 2.135 | 1.988 | 2.013 | 1,523,628 | -0.09(-4.39%) |
Aug 13, 2007 | 2.183 | 2.183 | 1.938 | 2.105 | 2,548,768 | -0.08(-3.44%) |
Aug 10, 2007 | 2.312 | 2.330 | 2.103 | 2.180 | 2,839,128 | -0.21(-8.79%) |
Aug 09, 2007 | 2.285 | 2.513 | 2.285 | 2.390 | 7,558,876 | +0.09(+3.91%) |
Aug 08, 2007 | 2.058 | 2.380 | 1.965 | 2.300 | 5,257,612 | +0.29(+14.57%) |
Aug 07, 2007 | 1.880 | 2.057 | 1.865 | 2.007 | 2,449,884 | +0.12(+6.64%) |
Aug 06, 2007 | 1.925 | 1.927 | 1.825 | 1.883 | 1,769,820 | -0.04(-2.21%) |
Aug 03, 2007 | 1.938 | 2.033 | 1.885 | 1.925 | 1,420,156 | -0.02(-1.16%) |
Aug 02, 2007 | 1.877 | 1.950 | 1.762 | 1.948 | 1,278,392 | +0.09(+4.85%) |