Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 2.409 | 2.464 | 2.395 | 2.398 | 2,432,687 | +0.01(+0.61%) |
Jul 30, 2007 | 2.390 | 2.413 | 2.332 | 2.383 | 3,255,482 | -0.01(-0.47%) |
Jul 27, 2007 | 2.424 | 2.452 | 2.368 | 2.395 | 3,383,988 | -0.03(-1.20%) |
Jul 26, 2007 | 2.437 | 2.451 | 2.388 | 2.424 | 3,498,215 | -0.03(-1.37%) |
Jul 25, 2007 | 2.488 | 2.503 | 2.447 | 2.457 | 3,071,647 | -0.02(-0.99%) |
Jul 24, 2007 | 2.493 | 2.517 | 2.478 | 2.482 | 2,799,464 | -0.03(-1.38%) |
Jul 23, 2007 | 2.525 | 2.547 | 2.511 | 2.517 | 2,622,769 | -0.00(-0.13%) |
Jul 20, 2007 | 2.517 | 2.539 | 2.493 | 2.520 | 3,665,987 | -0.00(-0.09%) |
Jul 19, 2007 | 2.500 | 2.544 | 2.499 | 2.522 | 3,448,241 | +0.03(+1.17%) |
Jul 18, 2007 | 2.465 | 2.496 | 2.460 | 2.493 | 1,836,563 | +0.01(+0.45%) |
Jul 17, 2007 | 2.501 | 2.507 | 2.482 | 2.482 | 1,857,980 | -0.02(-0.94%) |
Jul 16, 2007 | 2.521 | 2.526 | 2.493 | 2.506 | 2,442,700 | -0.01(-0.53%) |
Jul 13, 2007 | 2.521 | 2.530 | 2.493 | 2.519 | 2,924,401 | -0.00(-0.09%) |
Jul 12, 2007 | 2.504 | 2.521 | 2.499 | 2.521 | 3,008,286 | +0.03(+1.31%) |
Jul 11, 2007 | 2.465 | 2.494 | 2.456 | 2.489 | 2,444,288 | +0.01(+0.50%) |
Jul 10, 2007 | 2.499 | 2.519 | 2.474 | 2.476 | 3,091,280 | -0.03(-1.25%) |
Jul 09, 2007 | 2.521 | 2.521 | 2.498 | 2.508 | 1,640,234 | -0.01(-0.53%) |
Jul 06, 2007 | 2.519 | 2.527 | 2.506 | 2.521 | 2,012,366 | -0.00(-0.04%) |
Jul 05, 2007 | 2.521 | 2.532 | 2.513 | 2.522 | 2,631,693 | +0.00(+0.00%) |
Jul 03, 2007 | 2.516 | 2.527 | 2.488 | 2.522 | 2,116,777 | -0.01(-0.40%) |
Jul 02, 2007 | 2.545 | 2.575 | 2.519 | 2.532 | 3,636,537 | +0.01(+0.31%) |
Jun 29, 2007 | 2.538 | 2.567 | 2.501 | 2.525 | 5,258,924 | +0.02(+0.63%) |
Jun 28, 2007 | 2.539 | 2.543 | 2.493 | 2.509 | 3,671,341 | -0.03(-1.02%) |
Jun 27, 2007 | 2.502 | 2.535 | 2.489 | 2.535 | 4,419,174 | +0.01(+0.35%) |
Jun 26, 2007 | 2.450 | 2.553 | 2.445 | 2.526 | 7,043,728 | +0.07(+2.69%) |
Jun 25, 2007 | 2.482 | 2.543 | 2.445 | 2.460 | 7,068,715 | -0.02(-0.90%) |
Jun 22, 2007 | 2.466 | 2.482 | 2.437 | 2.482 | 13,868,818 | +0.06(+2.31%) |
Jun 21, 2007 | 2.325 | 2.452 | 2.344 | 2.426 | 15,493,882 | +0.20(+8.85%) |
Jun 20, 2007 | 2.242 | 2.268 | 2.225 | 2.229 | 2,326,491 | -0.01(-0.55%) |
Jun 19, 2007 | 2.240 | 2.252 | 2.199 | 2.241 | 2,264,916 | -0.02(-0.74%) |
Jun 18, 2007 | 2.346 | 2.346 | 2.251 | 2.258 | 3,473,228 | -0.12(-4.91%) |
Jun 15, 2007 | 2.398 | 2.398 | 2.353 | 2.374 | 5,872,897 | +0.03(+1.44%) |
Jun 14, 2007 | 2.317 | 2.341 | 2.311 | 2.341 | 2,369,327 | +0.03(+1.21%) |
Jun 13, 2007 | 2.269 | 2.325 | 2.267 | 2.313 | 4,350,459 | +0.04(+1.98%) |
Jun 12, 2007 | 2.236 | 2.269 | 2.228 | 2.268 | 2,997,578 | +0.03(+1.25%) |
Jun 11, 2007 | 2.247 | 2.255 | 2.223 | 2.240 | 1,419,811 | -0.00(-0.05%) |
Jun 08, 2007 | 2.197 | 2.244 | 2.191 | 2.241 | 1,630,418 | +0.04(+1.73%) |
Jun 07, 2007 | 2.228 | 2.231 | 2.199 | 2.203 | 1,455,507 | -0.02(-1.11%) |
Jun 06, 2007 | 2.208 | 2.274 | 2.192 | 2.228 | 3,299,031 | +0.02(+0.71%) |
Jun 05, 2007 | 2.221 | 2.233 | 2.209 | 2.212 | 1,822,284 | -0.01(-0.35%) |
Jun 04, 2007 | 2.213 | 2.248 | 2.211 | 2.220 | 1,410,896 | +0.01(+0.30%) |
Jun 01, 2007 | 2.175 | 2.218 | 2.175 | 2.213 | 1,929,372 | +0.05(+2.38%) |
May 31, 2007 | 2.197 | 2.201 | 2.151 | 2.162 | 3,477,690 | -0.02(-1.08%) |
May 30, 2007 | 2.185 | 2.205 | 2.167 | 2.185 | 2,087,328 | -0.01(-0.61%) |
May 29, 2007 | 2.196 | 2.221 | 2.191 | 2.199 | 1,412,243 | +0.01(+0.46%) |
May 25, 2007 | 2.167 | 2.195 | 2.167 | 2.188 | 1,132,458 | +0.02(+0.98%) |
May 24, 2007 | 2.211 | 2.223 | 2.157 | 2.167 | 1,808,006 | -0.04(-1.73%) |
May 23, 2007 | 2.164 | 2.233 | 2.158 | 2.205 | 3,565,145 | +0.05(+2.34%) |
May 22, 2007 | 2.158 | 2.167 | 2.154 | 2.155 | 1,381,438 | -0.01(-0.41%) |
May 21, 2007 | 2.131 | 2.168 | 2.072 | 2.164 | 2,768,257 | +0.03(+1.58%) |
May 18, 2007 | 2.140 | 2.160 | 2.119 | 2.130 | 1,987,825 | -0.01(-0.47%) |
May 17, 2007 | 2.145 | 2.162 | 2.132 | 2.140 | 1,990,056 | -0.01(-0.42%) |
May 16, 2007 | 2.094 | 2.155 | 2.085 | 2.149 | 6,739,865 | +0.07(+3.34%) |
May 15, 2007 | 2.090 | 2.129 | 2.079 | 2.080 | 2,029,321 | -0.02(-0.91%) |
May 14, 2007 | 2.088 | 2.118 | 2.079 | 2.099 | 2,086,435 | +0.01(+0.54%) |
May 11, 2007 | 2.056 | 2.116 | 2.055 | 2.088 | 3,367,924 | +0.05(+2.59%) |
May 10, 2007 | 2.041 | 2.050 | 2.023 | 2.035 | 2,091,790 | -0.02(-0.82%) |
May 09, 2007 | 2.060 | 2.061 | 2.041 | 2.052 | 1,774,095 | -0.01(-0.38%) |
May 08, 2007 | 2.048 | 2.062 | 2.029 | 2.060 | 1,555,456 | +0.00(+0.16%) |
May 07, 2007 | 2.057 | 2.063 | 2.047 | 2.056 | 1,916,879 | +0.00(+0.00%) |
May 04, 2007 | 2.063 | 2.063 | 2.046 | 2.056 | 1,933,834 | +0.00(+0.00%) |
May 03, 2007 | 2.055 | 2.070 | 2.039 | 2.056 | 1,953,467 | -0.00(-0.16%) |
May 02, 2007 | 2.057 | 2.069 | 2.047 | 2.060 | 1,966,853 | -0.00(-0.11%) |