Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2007 | 2.458 | 2.499 | 2.441 | 2.465 | 1,928,037 | +0.02(+0.93%) |
Jul 31, 2007 | 2.453 | 2.509 | 2.438 | 2.442 | 2,389,013 | +0.01(+0.61%) |
Jul 30, 2007 | 2.434 | 2.457 | 2.375 | 2.427 | 3,197,036 | -0.01(-0.47%) |
Jul 27, 2007 | 2.468 | 2.497 | 2.411 | 2.438 | 3,323,234 | -0.03(-1.20%) |
Jul 26, 2007 | 2.482 | 2.496 | 2.432 | 2.468 | 3,435,411 | -0.03(-1.37%) |
Jul 25, 2007 | 2.533 | 2.549 | 2.492 | 2.502 | 3,016,501 | -0.03(-0.99%) |
Jul 24, 2007 | 2.539 | 2.563 | 2.523 | 2.527 | 2,749,205 | -0.04(-1.38%) |
Jul 23, 2007 | 2.571 | 2.594 | 2.557 | 2.563 | 2,575,682 | -0.00(-0.13%) |
Jul 20, 2007 | 2.563 | 2.586 | 2.539 | 2.566 | 3,600,171 | -0.00(-0.09%) |
Jul 19, 2007 | 2.546 | 2.590 | 2.545 | 2.569 | 3,386,334 | +0.03(+1.17%) |
Jul 18, 2007 | 2.510 | 2.541 | 2.505 | 2.539 | 1,803,591 | +0.01(+0.45%) |
Jul 17, 2007 | 2.547 | 2.553 | 2.527 | 2.527 | 1,824,624 | -0.02(-0.94%) |
Jul 16, 2007 | 2.567 | 2.572 | 2.539 | 2.551 | 2,398,846 | -0.01(-0.53%) |
Jul 13, 2007 | 2.567 | 2.577 | 2.539 | 2.565 | 2,871,898 | -0.00(-0.09%) |
Jul 12, 2007 | 2.550 | 2.567 | 2.545 | 2.567 | 2,954,278 | +0.03(+1.31%) |
Jul 11, 2007 | 2.510 | 2.540 | 2.501 | 2.534 | 2,400,406 | +0.01(+0.50%) |
Jul 10, 2007 | 2.545 | 2.565 | 2.519 | 2.522 | 3,035,782 | -0.03(-1.25%) |
Jul 09, 2007 | 2.567 | 2.567 | 2.543 | 2.554 | 1,610,787 | -0.01(-0.53%) |
Jul 06, 2007 | 2.565 | 2.573 | 2.551 | 2.567 | 1,976,237 | -0.00(-0.04%) |
Jul 05, 2007 | 2.567 | 2.579 | 2.559 | 2.569 | 2,584,446 | +0.00(+0.00%) |
Jul 03, 2007 | 2.562 | 2.573 | 2.533 | 2.569 | 2,078,774 | -0.01(-0.40%) |
Jul 02, 2007 | 2.591 | 2.622 | 2.565 | 2.579 | 3,571,250 | +0.01(+0.31%) |
Jun 29, 2007 | 2.584 | 2.614 | 2.547 | 2.571 | 5,164,510 | +0.02(+0.63%) |
Jun 28, 2007 | 2.586 | 2.589 | 2.539 | 2.555 | 3,605,429 | -0.03(-1.02%) |
Jun 27, 2007 | 2.548 | 2.581 | 2.534 | 2.581 | 4,339,836 | +0.01(+0.35%) |
Jun 26, 2007 | 2.494 | 2.599 | 2.490 | 2.572 | 6,917,271 | +0.07(+2.69%) |
Jun 25, 2007 | 2.527 | 2.589 | 2.490 | 2.505 | 6,941,809 | -0.02(-0.90%) |
Jun 22, 2007 | 2.511 | 2.527 | 2.482 | 2.527 | 13,619,829 | +0.06(+2.31%) |
Jun 21, 2007 | 2.368 | 2.497 | 2.387 | 2.470 | 15,215,717 | +0.20(+8.85%) |
Jun 20, 2007 | 2.283 | 2.309 | 2.266 | 2.270 | 2,284,723 | -0.01(-0.55%) |
Jun 19, 2007 | 2.281 | 2.294 | 2.239 | 2.282 | 2,224,253 | -0.02(-0.74%) |
Jun 18, 2007 | 2.389 | 2.389 | 2.292 | 2.299 | 3,410,872 | -0.12(-4.91%) |
Jun 15, 2007 | 2.442 | 2.442 | 2.396 | 2.418 | 5,767,460 | +0.03(+1.44%) |
Jun 14, 2007 | 2.360 | 2.384 | 2.353 | 2.384 | 2,326,790 | +0.03(+1.21%) |
Jun 13, 2007 | 2.311 | 2.368 | 2.308 | 2.355 | 4,272,354 | +0.05(+1.98%) |
Jun 12, 2007 | 2.276 | 2.311 | 2.268 | 2.309 | 2,943,762 | +0.03(+1.25%) |
Jun 11, 2007 | 2.288 | 2.296 | 2.264 | 2.281 | 1,394,321 | -0.00(-0.05%) |
Jun 08, 2007 | 2.238 | 2.286 | 2.231 | 2.282 | 1,601,147 | +0.04(+1.73%) |
Jun 07, 2007 | 2.268 | 2.272 | 2.239 | 2.243 | 1,429,376 | -0.03(-1.11%) |
Jun 06, 2007 | 2.248 | 2.315 | 2.232 | 2.268 | 3,239,803 | +0.02(+0.71%) |
Jun 05, 2007 | 2.262 | 2.274 | 2.249 | 2.252 | 1,789,568 | -0.01(-0.35%) |
Jun 04, 2007 | 2.254 | 2.289 | 2.251 | 2.260 | 1,385,566 | +0.01(+0.30%) |