Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 2.615 | 2.629 | 2.593 | 2.621 | 1,719,375 | +0.02(+0.78%) |
Oct 30, 2007 | 2.606 | 2.623 | 2.583 | 2.601 | 1,808,682 | -0.01(-0.23%) |
Oct 29, 2007 | 2.596 | 2.623 | 2.578 | 2.607 | 1,423,075 | +0.02(+0.74%) |
Oct 26, 2007 | 2.575 | 2.611 | 2.553 | 2.588 | 2,629,976 | +0.04(+1.60%) |
Oct 25, 2007 | 2.569 | 2.576 | 2.527 | 2.547 | 2,114,998 | +0.00(+0.19%) |
Oct 24, 2007 | 2.546 | 2.576 | 2.502 | 2.542 | 1,605,028 | -0.03(-0.98%) |
Oct 23, 2007 | 2.571 | 2.575 | 2.533 | 2.568 | 1,067,514 | +0.02(+0.85%) |
Oct 22, 2007 | 2.516 | 2.572 | 2.486 | 2.546 | 1,609,201 | +0.02(+0.90%) |
Oct 19, 2007 | 2.538 | 2.560 | 2.512 | 2.523 | 1,766,115 | -0.02(-0.75%) |
Oct 18, 2007 | 2.510 | 2.592 | 2.504 | 2.542 | 1,647,595 | +0.02(+0.90%) |
Oct 17, 2007 | 2.571 | 2.574 | 2.479 | 2.520 | 4,833,447 | -0.06(-2.14%) |
Oct 16, 2007 | 2.580 | 2.590 | 2.564 | 2.575 | 1,277,011 | -0.02(-0.60%) |
Oct 15, 2007 | 2.592 | 2.612 | 2.574 | 2.590 | 1,460,634 | -0.01(-0.55%) |
Oct 12, 2007 | 2.582 | 2.636 | 2.570 | 2.605 | 1,386,350 | +0.02(+0.74%) |
Oct 11, 2007 | 2.645 | 2.667 | 2.546 | 2.586 | 3,034,780 | -0.06(-2.22%) |
Oct 10, 2007 | 2.630 | 2.653 | 2.626 | 2.644 | 1,241,956 | +0.01(+0.55%) |
Oct 09, 2007 | 2.613 | 2.630 | 2.582 | 2.630 | 1,705,186 | +0.02(+0.64%) |
Oct 08, 2007 | 2.582 | 2.637 | 2.582 | 2.613 | 1,625,059 | -0.03(-0.95%) |
Oct 05, 2007 | 2.672 | 2.678 | 2.631 | 2.638 | 1,539,091 | -0.01(-0.54%) |
Oct 04, 2007 | 2.636 | 2.653 | 2.607 | 2.653 | 1,457,295 | +0.03(+1.10%) |
Oct 03, 2007 | 2.639 | 2.660 | 2.593 | 2.624 | 3,603,175 | -0.04(-1.35%) |
Oct 02, 2007 | 2.662 | 2.686 | 2.640 | 2.660 | 3,265,978 | -0.02(-0.89%) |
Oct 01, 2007 | 2.695 | 2.696 | 2.678 | 2.684 | 2,146,714 | -0.00(-0.04%) |
Sep 28, 2007 | 2.727 | 2.735 | 2.674 | 2.685 | 1,526,571 | -0.03(-1.10%) |
Sep 27, 2007 | 2.715 | 2.719 | 2.684 | 2.715 | 1,065,845 | +0.01(+0.27%) |
Sep 26, 2007 | 2.730 | 2.739 | 2.689 | 2.708 | 2,009,832 | -0.01(-0.31%) |
Sep 25, 2007 | 2.719 | 2.724 | 2.684 | 2.716 | 1,823,706 | -0.00(-0.09%) |
Sep 24, 2007 | 2.747 | 2.757 | 2.708 | 2.719 | 2,325,329 | -0.03(-1.09%) |
Sep 21, 2007 | 2.846 | 2.846 | 2.744 | 2.748 | 6,461,010 | -0.07(-2.51%) |
Sep 20, 2007 | 2.788 | 2.819 | 2.787 | 2.819 | 1,973,942 | +0.04(+1.34%) |
Sep 19, 2007 | 2.794 | 2.810 | 2.756 | 2.782 | 2,801,913 | -0.01(-0.39%) |
Sep 18, 2007 | 2.708 | 2.793 | 2.678 | 2.793 | 3,845,223 | +0.06(+2.28%) |
Sep 17, 2007 | 2.687 | 2.782 | 2.687 | 2.731 | 4,156,672 | +0.05(+2.05%) |
Sep 14, 2007 | 2.636 | 2.701 | 2.631 | 2.676 | 2,854,371 | +0.03(+1.08%) |
Sep 13, 2007 | 2.653 | 2.670 | 2.643 | 2.647 | 3,167,239 | +0.00(+0.13%) |
Sep 12, 2007 | 2.653 | 2.675 | 2.639 | 2.644 | 2,522,223 | -0.01(-0.22%) |
Sep 11, 2007 | 2.645 | 2.650 | 2.624 | 2.650 | 2,269,825 | +0.02(+0.91%) |
Sep 10, 2007 | 2.637 | 2.655 | 2.596 | 2.626 | 2,302,251 | +0.00(+0.13%) |
Sep 07, 2007 | 2.636 | 2.656 | 2.591 | 2.622 | 2,977,940 | -0.01(-0.39%) |
Sep 06, 2007 | 2.655 | 2.663 | 2.626 | 2.632 | 1,159,451 | -0.03(-1.03%) |
Sep 05, 2007 | 2.668 | 2.697 | 2.640 | 2.660 | 1,805,343 | -0.00(-0.17%) |
Sep 04, 2007 | 2.616 | 2.672 | 2.614 | 2.664 | 2,572,176 | +0.04(+1.61%) |
Aug 31, 2007 | 2.632 | 2.640 | 2.607 | 2.622 | 1,859,679 | -0.00(-0.09%) |
Aug 30, 2007 | 2.622 | 2.638 | 2.605 | 2.624 | 2,078,774 | -0.01(-0.26%) |
Aug 29, 2007 | 2.613 | 2.642 | 2.600 | 2.631 | 2,546,761 | +0.01(+0.44%) |
Aug 28, 2007 | 2.613 | 2.636 | 2.600 | 2.620 | 2,352,205 | +0.01(+0.31%) |
Aug 27, 2007 | 2.620 | 2.638 | 2.612 | 2.612 | 1,630,067 | -0.01(-0.43%) |
Aug 24, 2007 | 2.614 | 2.642 | 2.608 | 2.623 | 1,956,081 | +0.00(+0.13%) |
Aug 23, 2007 | 2.663 | 2.663 | 2.607 | 2.620 | 1,414,478 | -0.00(-0.17%) |
Aug 22, 2007 | 2.630 | 2.645 | 2.602 | 2.624 | 1,786,063 | +0.03(+0.97%) |
Aug 21, 2007 | 2.594 | 2.642 | 2.572 | 2.599 | 1,698,425 | +0.02(+0.71%) |
Aug 20, 2007 | 2.526 | 2.618 | 2.526 | 2.581 | 1,975,361 | +0.01(+0.44%) |
Aug 17, 2007 | 2.571 | 2.703 | 2.569 | 2.570 | 3,860,456 | -0.00(-0.04%) |
Aug 16, 2007 | 2.498 | 2.579 | 2.493 | 2.571 | 4,181,211 | +0.04(+1.67%) |
Aug 15, 2007 | 2.537 | 2.605 | 2.515 | 2.529 | 2,874,528 | +0.00(+0.14%) |
Aug 14, 2007 | 2.563 | 2.578 | 2.516 | 2.525 | 2,417,933 | -0.02(-0.72%) |
Aug 13, 2007 | 2.599 | 2.630 | 2.539 | 2.543 | 3,742,144 | +0.01(+0.32%) |
Aug 10, 2007 | 2.511 | 2.575 | 2.499 | 2.535 | 5,345,921 | +0.08(+3.35%) |
Aug 09, 2007 | 2.596 | 2.646 | 2.445 | 2.453 | 10,239,629 | -0.19(-7.13%) |
Aug 08, 2007 | 2.686 | 2.709 | 2.559 | 2.642 | 8,717,356 | -0.05(-1.82%) |
Aug 07, 2007 | 2.659 | 2.733 | 2.650 | 2.691 | 7,968,051 | +0.04(+1.42%) |
Aug 06, 2007 | 2.569 | 2.653 | 2.525 | 2.653 | 7,106,569 | +0.16(+6.50%) |
Aug 03, 2007 | 2.503 | 2.531 | 2.465 | 2.491 | 2,275,960 | -0.03(-1.22%) |
Aug 02, 2007 | 2.484 | 2.526 | 2.465 | 2.522 | 2,775,497 | +0.06(+2.32%) |