Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 2.609 | 2.658 | 2.585 | 2.658 | 9,240,277 | +0.11(+4.43%) |
Aug 30, 2007 | 2.537 | 2.585 | 2.521 | 2.545 | 5,158,775 | -0.01(-0.32%) |
Aug 29, 2007 | 2.521 | 2.569 | 2.497 | 2.553 | 11,746,716 | +0.10(+3.93%) |
Aug 28, 2007 | 2.561 | 2.561 | 2.456 | 2.456 | 13,124,352 | -0.12(-4.69%) |
Aug 27, 2007 | 2.585 | 2.593 | 2.553 | 2.577 | 4,751,010 | -0.06(-2.14%) |
Aug 24, 2007 | 2.585 | 2.634 | 2.585 | 2.634 | 9,796,297 | +0.01(+0.31%) |
Aug 23, 2007 | 2.601 | 2.625 | 2.561 | 2.625 | 9,176,827 | +0.05(+1.87%) |
Aug 22, 2007 | 2.505 | 2.577 | 2.505 | 2.577 | 12,721,553 | +0.10(+4.23%) |
Aug 21, 2007 | 2.521 | 2.521 | 2.448 | 2.472 | 5,868,515 | -0.06(-2.54%) |
Aug 20, 2007 | 2.577 | 2.585 | 2.521 | 2.537 | 8,853,744 | -0.04(-1.56%) |
Aug 17, 2007 | 2.424 | 2.585 | 2.336 | 2.577 | 17,070,510 | +0.22(+9.22%) |
Aug 16, 2007 | 2.416 | 2.472 | 2.295 | 2.360 | 18,247,988 | -0.07(-2.98%) |
Aug 15, 2007 | 2.513 | 2.513 | 2.432 | 2.432 | 9,511,085 | -0.06(-2.58%) |
Aug 14, 2007 | 2.634 | 2.642 | 2.497 | 2.497 | 9,779,162 | -0.13(-4.91%) |
Aug 13, 2007 | 2.634 | 2.650 | 2.593 | 2.625 | 9,828,829 | +0.06(+2.52%) |
Aug 10, 2007 | 2.529 | 2.634 | 2.497 | 2.561 | 5,520,118 | +0.01(+0.32%) |
Aug 09, 2007 | 2.545 | 2.642 | 2.537 | 2.553 | 14,538,892 | -0.10(-3.94%) |
Aug 08, 2007 | 2.585 | 2.674 | 2.569 | 2.658 | 10,928,239 | +0.10(+3.77%) |
Aug 07, 2007 | 2.497 | 2.569 | 2.481 | 2.561 | 6,352,271 | +0.06(+2.58%) |
Aug 06, 2007 | 2.464 | 2.561 | 2.448 | 2.497 | 8,186,192 | +0.00(+0.00%) |
Aug 03, 2007 | 2.557 | 2.601 | 2.489 | 2.497 | 7,673,038 | -0.10(-4.02%) |
Aug 02, 2007 | 2.569 | 2.625 | 2.561 | 2.601 | 5,135,680 | +0.10(+3.86%) |
Aug 01, 2007 | 2.593 | 2.609 | 2.505 | 2.505 | 9,865,794 | -0.10(-3.72%) |
Jul 31, 2007 | 2.642 | 2.650 | 2.545 | 2.601 | 8,481,118 | -0.05(-1.82%) |
Jul 30, 2007 | 2.577 | 2.666 | 2.577 | 2.650 | 6,476,314 | +0.10(+3.79%) |
Jul 27, 2007 | 2.609 | 2.658 | 2.553 | 2.553 | 7,513,719 | -0.07(-2.76%) |
Jul 26, 2007 | 2.714 | 2.730 | 2.625 | 2.625 | 9,834,562 | -0.12(-4.40%) |
Jul 25, 2007 | 2.787 | 2.803 | 2.746 | 2.746 | 7,866,412 | +0.01(+0.29%) |
Jul 24, 2007 | 2.827 | 2.859 | 2.738 | 2.738 | 9,428,266 | -0.10(-3.41%) |
Jul 23, 2007 | 2.787 | 2.843 | 2.779 | 2.835 | 6,037,678 | +0.05(+1.73%) |
Jul 20, 2007 | 2.859 | 2.859 | 2.746 | 2.787 | 9,090,531 | -0.06(-2.26%) |
Jul 19, 2007 | 2.851 | 2.883 | 2.843 | 2.851 | 5,268,539 | +0.01(+0.28%) |
Jul 18, 2007 | 2.835 | 2.851 | 2.787 | 2.843 | 7,517,781 | -0.03(-1.12%) |
Jul 17, 2007 | 2.859 | 2.883 | 2.843 | 2.875 | 5,250,535 | -0.01(-0.28%) |
Jul 16, 2007 | 2.867 | 2.891 | 2.827 | 2.883 | 6,358,418 | -0.01(-0.28%) |
Jul 13, 2007 | 2.907 | 2.907 | 2.867 | 2.891 | 3,926,890 | -0.03(-1.10%) |
Jul 12, 2007 | 2.883 | 2.923 | 2.867 | 2.923 | 6,451,206 | +0.02(+0.83%) |
Jul 11, 2007 | 2.867 | 2.899 | 2.835 | 2.899 | 7,237,855 | +0.00(+0.00%) |
Jul 10, 2007 | 2.964 | 2.980 | 2.875 | 2.899 | 8,588,514 | -0.13(-4.26%) |
Jul 09, 2007 | 3.012 | 3.044 | 2.956 | 3.028 | 6,596,780 | +0.05(+1.62%) |
Jul 06, 2007 | 2.899 | 3.036 | 2.899 | 2.980 | 19,376,976 | +0.14(+4.82%) |
Jul 05, 2007 | 2.851 | 2.859 | 2.811 | 2.843 | 7,794,592 | +0.04(+1.44%) |
Jul 03, 2007 | 2.835 | 2.851 | 2.803 | 2.803 | 2,959,277 | -0.03(-1.14%) |
Jul 02, 2007 | 2.787 | 2.835 | 2.779 | 2.835 | 4,432,770 | +0.08(+2.92%) |
Jun 29, 2007 | 2.835 | 2.835 | 2.754 | 2.754 | 4,989,536 | -0.08(-2.84%) |
Jun 28, 2007 | 2.795 | 2.835 | 2.779 | 2.835 | 4,600,681 | +0.00(+0.00%) |
Jun 27, 2007 | 2.779 | 2.835 | 2.770 | 2.835 | 2,890,959 | +0.04(+1.44%) |
Jun 26, 2007 | 2.787 | 2.803 | 2.754 | 2.795 | 6,049,319 | +0.02(+0.87%) |
Jun 25, 2007 | 2.851 | 2.851 | 2.738 | 2.770 | 7,120,424 | -0.07(-2.55%) |
Jun 22, 2007 | 2.843 | 2.883 | 2.811 | 2.843 | 7,863,274 | -0.05(-1.67%) |
Jun 21, 2007 | 2.843 | 2.899 | 2.803 | 2.891 | 10,398,757 | +0.05(+1.70%) |
Jun 20, 2007 | 2.851 | 2.867 | 2.795 | 2.843 | 7,438,858 | +0.01(+0.28%) |
Jun 19, 2007 | 2.859 | 2.867 | 2.803 | 2.835 | 8,602,926 | -0.04(-1.40%) |
Jun 18, 2007 | 2.867 | 2.883 | 2.851 | 2.875 | 4,192,382 | -0.01(-0.28%) |
Jun 15, 2007 | 2.770 | 2.923 | 2.770 | 2.883 | 13,235,233 | +0.11(+4.07%) |
Jun 14, 2007 | 2.746 | 2.795 | 2.746 | 2.770 | 8,961,024 | +0.02(+0.58%) |
Jun 13, 2007 | 2.706 | 2.754 | 2.690 | 2.754 | 8,848,405 | +0.08(+3.01%) |
Jun 12, 2007 | 2.754 | 2.754 | 2.674 | 2.674 | 6,503,382 | -0.11(-4.05%) |
Jun 11, 2007 | 2.762 | 2.795 | 2.730 | 2.787 | 6,033,285 | +0.06(+2.37%) |
Jun 08, 2007 | 2.690 | 2.754 | 2.674 | 2.722 | 6,452,598 | +0.03(+1.20%) |
Jun 07, 2007 | 2.730 | 2.754 | 2.674 | 2.690 | 10,310,474 | -0.05(-1.76%) |
Jun 06, 2007 | 2.762 | 2.770 | 2.722 | 2.738 | 4,644,034 | -0.02(-0.87%) |
Jun 05, 2007 | 2.803 | 2.803 | 2.754 | 2.762 | 6,448,169 | -0.04(-1.44%) |
Jun 04, 2007 | 2.746 | 2.811 | 2.738 | 2.803 | 7,187,916 | +0.02(+0.87%) |