Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 2.364 | 2.364 | 2.301 | 2.333 | 443,187 | -0.03(-1.33%) |
Jul 30, 2007 | 2.346 | 2.364 | 2.346 | 2.364 | 614,601 | +0.00(+0.19%) |
Jul 27, 2007 | 2.373 | 2.409 | 2.349 | 2.360 | 297,531 | -0.03(-1.13%) |
Jul 26, 2007 | 2.387 | 2.398 | 2.364 | 2.387 | 438,747 | -0.01(-0.47%) |
Jul 25, 2007 | 2.403 | 2.405 | 2.373 | 2.398 | 364,586 | +0.02(+1.04%) |
Jul 24, 2007 | 2.398 | 2.398 | 2.367 | 2.373 | 320,622 | -0.02(-1.03%) |
Jul 23, 2007 | 2.421 | 2.421 | 2.378 | 2.398 | 446,740 | +0.00(+0.09%) |
Jul 20, 2007 | 2.416 | 2.423 | 2.387 | 2.396 | 351,708 | -0.01(-0.28%) |
Jul 19, 2007 | 2.400 | 2.409 | 2.382 | 2.403 | 566,197 | +0.00(+0.19%) |
Jul 18, 2007 | 2.405 | 2.405 | 2.380 | 2.398 | 484,931 | +0.00(+0.09%) |
Jul 17, 2007 | 2.400 | 2.400 | 2.373 | 2.396 | 397,892 | +0.03(+1.24%) |
Jul 16, 2007 | 2.398 | 2.455 | 2.364 | 2.367 | 1,203,890 | -0.03(-1.31%) |
Jul 13, 2007 | 2.421 | 2.430 | 2.378 | 2.398 | 619,042 | -0.01(-0.28%) |
Jul 12, 2007 | 2.412 | 2.412 | 2.387 | 2.405 | 533,335 | +0.01(+0.56%) |
Jul 11, 2007 | 2.391 | 2.407 | 2.373 | 2.391 | 430,753 | +0.01(+0.41%) |
Jul 10, 2007 | 2.398 | 2.398 | 2.355 | 2.382 | 312,629 | -0.01(-0.40%) |
Jul 09, 2007 | 2.346 | 2.407 | 2.346 | 2.391 | 461,839 | +0.05(+2.02%) |
Jul 06, 2007 | 2.324 | 2.346 | 2.324 | 2.344 | 190,508 | +0.01(+0.48%) |
Jul 05, 2007 | 2.326 | 2.337 | 2.308 | 2.333 | 597,726 | +0.01(+0.29%) |
Jul 03, 2007 | 2.306 | 2.326 | 2.306 | 2.326 | 203,386 | +0.01(+0.39%) |
Jul 02, 2007 | 2.308 | 2.319 | 2.299 | 2.317 | 336,609 | -0.01(-0.29%) |
Jun 29, 2007 | 2.319 | 2.344 | 2.310 | 2.324 | 372,579 | -0.02(-0.77%) |
Jun 28, 2007 | 2.301 | 2.344 | 2.301 | 2.342 | 320,622 | +0.03(+1.17%) |
Jun 27, 2007 | 2.299 | 2.317 | 2.295 | 2.315 | 301,083 | +0.00(+0.00%) |
Jun 26, 2007 | 2.351 | 2.351 | 2.310 | 2.315 | 428,977 | -0.03(-1.25%) |
Jun 25, 2007 | 2.351 | 2.353 | 2.342 | 2.344 | 292,202 | +0.00(+0.00%) |
Jun 22, 2007 | 2.358 | 2.360 | 2.331 | 2.344 | 268,666 | -0.01(-0.57%) |
Jun 21, 2007 | 2.371 | 2.373 | 2.349 | 2.358 | 347,711 | -0.02(-0.66%) |
Jun 20, 2007 | 2.371 | 2.380 | 2.360 | 2.373 | 361,922 | +0.01(+0.29%) |
Jun 19, 2007 | 2.369 | 2.387 | 2.355 | 2.367 | 472,052 | -0.00(-0.19%) |
Jun 18, 2007 | 2.380 | 2.387 | 2.364 | 2.371 | 474,273 | -0.03(-1.13%) |
Jun 15, 2007 | 2.385 | 2.403 | 2.376 | 2.398 | 306,412 | +0.03(+1.14%) |
Jun 14, 2007 | 2.344 | 2.371 | 2.342 | 2.371 | 369,027 | +0.02(+0.68%) |
Jun 13, 2007 | 2.400 | 2.403 | 2.353 | 2.355 | 476,493 | -0.02(-1.05%) |
Jun 12, 2007 | 2.385 | 2.387 | 2.342 | 2.380 | 599,502 | -0.02(-0.75%) |
Jun 11, 2007 | 2.398 | 2.409 | 2.367 | 2.398 | 421,428 | -0.00(-0.19%) |
Jun 08, 2007 | 2.380 | 2.418 | 2.301 | 2.403 | 1,147,936 | +0.03(+1.14%) |
Jun 07, 2007 | 2.473 | 2.495 | 2.373 | 2.376 | 745,603 | -0.09(-3.83%) |
Jun 06, 2007 | 2.509 | 2.511 | 2.466 | 2.470 | 654,568 | -0.04(-1.53%) |
Jun 05, 2007 | 2.502 | 2.529 | 2.502 | 2.509 | 202,054 | +0.00(+0.18%) |
Jun 04, 2007 | 2.497 | 2.531 | 2.482 | 2.504 | 354,816 | +0.01(+0.27%) |
Jun 01, 2007 | 2.515 | 2.524 | 2.491 | 2.497 | 326,840 | -0.01(-0.36%) |
May 31, 2007 | 2.504 | 2.531 | 2.502 | 2.506 | 231,807 | -0.01(-0.45%) |
May 30, 2007 | 2.515 | 2.529 | 2.513 | 2.518 | 114,571 | -0.01(-0.45%) |
May 29, 2007 | 2.551 | 2.556 | 2.529 | 2.529 | 440,967 | -0.02(-0.97%) |
May 25, 2007 | 2.542 | 2.567 | 2.529 | 2.554 | 515,128 | +0.03(+1.25%) |
May 24, 2007 | 2.522 | 2.567 | 2.515 | 2.522 | 350,376 | +0.00(+0.18%) |
May 23, 2007 | 2.515 | 2.542 | 2.515 | 2.518 | 247,545 | -0.01(-0.45%) |
May 22, 2007 | 2.533 | 2.551 | 2.518 | 2.529 | 287,317 | +0.00(+0.00%) |
May 21, 2007 | 2.497 | 2.529 | 2.488 | 2.529 | 355,260 | +0.02(+0.81%) |
May 18, 2007 | 2.493 | 2.520 | 2.493 | 2.509 | 193,617 | +0.01(+0.45%) |
May 17, 2007 | 2.513 | 2.513 | 2.495 | 2.497 | 182,071 | -0.01(-0.36%) |
May 16, 2007 | 2.493 | 2.509 | 2.491 | 2.506 | 226,478 | +0.02(+0.63%) |
May 15, 2007 | 2.493 | 2.502 | 2.479 | 2.491 | 392,563 | -0.00(-0.09%) |
May 14, 2007 | 2.504 | 2.513 | 2.491 | 2.493 | 281,544 | -0.01(-0.45%) |
May 11, 2007 | 2.504 | 2.524 | 2.504 | 2.504 | 289,981 | -0.00(-0.18%) |
May 10, 2007 | 2.491 | 2.509 | 2.488 | 2.509 | 267,333 | +0.01(+0.54%) |
May 09, 2007 | 2.497 | 2.506 | 2.488 | 2.495 | 312,629 | +0.00(+0.00%) |
May 08, 2007 | 2.515 | 2.515 | 2.477 | 2.495 | 581,295 | -0.01(-0.54%) |
May 07, 2007 | 2.509 | 2.527 | 2.504 | 2.509 | 402,777 | +0.00(+0.18%) |
May 04, 2007 | 2.491 | 2.511 | 2.484 | 2.504 | 499,585 | +0.00(+0.18%) |
May 03, 2007 | 2.511 | 2.522 | 2.495 | 2.500 | 578,631 | -0.01(-0.45%) |
May 02, 2007 | 2.560 | 2.560 | 2.504 | 2.511 | 920,125 | -0.05(-2.11%) |