Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 2.252 | 2.328 | 2.188 | 2.300 | 433,892 | +0.07(+3.02%) |
Aug 30, 2007 | 2.230 | 2.268 | 2.228 | 2.232 | 1,330,564 | -0.01(-0.39%) |
Aug 29, 2007 | 2.237 | 2.250 | 2.188 | 2.241 | 408,400 | +0.01(+0.50%) |
Aug 28, 2007 | 2.188 | 2.275 | 2.188 | 2.230 | 383,960 | +0.04(+1.94%) |
Aug 27, 2007 | 2.185 | 2.203 | 2.107 | 2.188 | 701,268 | -0.02(-0.68%) |
Aug 24, 2007 | 2.228 | 2.228 | 2.175 | 2.203 | 629,708 | -0.02(-1.01%) |
Aug 23, 2007 | 2.297 | 2.308 | 2.215 | 2.225 | 872,292 | -0.07(-3.16%) |
Aug 22, 2007 | 2.297 | 2.317 | 2.217 | 2.297 | 1,333,920 | +0.01(+0.66%) |
Aug 21, 2007 | 2.270 | 2.303 | 2.250 | 2.283 | 723,764 | +0.00(+0.00%) |
Aug 20, 2007 | 2.255 | 2.288 | 2.230 | 2.283 | 579,428 | +0.04(+1.56%) |
Aug 17, 2007 | 2.118 | 2.260 | 2.118 | 2.248 | 1,281,884 | +0.11(+5.02%) |
Aug 16, 2007 | 2.015 | 2.183 | 1.980 | 2.140 | 1,167,664 | +0.14(+6.87%) |
Aug 15, 2007 | 2.007 | 2.040 | 1.995 | 2.002 | 721,272 | -0.01(-0.50%) |
Aug 14, 2007 | 2.125 | 2.135 | 1.988 | 2.013 | 1,523,628 | -0.09(-4.39%) |
Aug 13, 2007 | 2.183 | 2.183 | 1.938 | 2.105 | 2,548,768 | -0.08(-3.44%) |
Aug 10, 2007 | 2.312 | 2.330 | 2.103 | 2.180 | 2,839,128 | -0.21(-8.79%) |
Aug 09, 2007 | 2.285 | 2.513 | 2.285 | 2.390 | 7,558,876 | +0.09(+3.91%) |
Aug 08, 2007 | 2.058 | 2.380 | 1.965 | 2.300 | 5,257,612 | +0.29(+14.57%) |
Aug 07, 2007 | 1.880 | 2.057 | 1.865 | 2.007 | 2,449,884 | +0.12(+6.64%) |
Aug 06, 2007 | 1.925 | 1.927 | 1.825 | 1.883 | 1,769,820 | -0.04(-2.21%) |
Aug 03, 2007 | 1.938 | 2.033 | 1.885 | 1.925 | 1,420,156 | -0.02(-1.16%) |
Aug 02, 2007 | 1.877 | 1.950 | 1.762 | 1.948 | 1,278,392 | +0.09(+4.85%) |
Aug 01, 2007 | 2.000 | 2.007 | 1.827 | 1.857 | 2,136,184 | -0.15(-7.47%) |
Jul 31, 2007 | 1.955 | 2.075 | 1.950 | 2.007 | 1,513,964 | -0.07(-3.25%) |
Jul 30, 2007 | 2.042 | 2.100 | 2.020 | 2.075 | 1,005,344 | +0.03(+1.47%) |
Jul 27, 2007 | 2.085 | 2.085 | 2.022 | 2.045 | 961,776 | -0.04(-1.80%) |
Jul 26, 2007 | 2.158 | 2.170 | 1.992 | 2.083 | 2,589,036 | -0.07(-3.36%) |
Jul 25, 2007 | 2.172 | 2.275 | 2.060 | 2.155 | 1,738,476 | +0.01(+0.47%) |
Jul 24, 2007 | 2.078 | 2.215 | 2.022 | 2.145 | 1,681,864 | -0.11(-4.98%) |
Jul 23, 2007 | 2.388 | 2.388 | 2.230 | 2.257 | 1,035,020 | -0.12(-5.15%) |
Jul 20, 2007 | 2.365 | 2.390 | 2.315 | 2.380 | 226,192 | +0.02(+0.74%) |
Jul 19, 2007 | 2.410 | 2.435 | 2.340 | 2.362 | 1,031,596 | +0.01(+0.53%) |
Jul 18, 2007 | 2.365 | 2.413 | 2.340 | 2.350 | 1,430,664 | -0.03(-1.16%) |
Jul 17, 2007 | 2.362 | 2.413 | 2.360 | 2.377 | 1,040,888 | +0.00(+0.05%) |
Jul 16, 2007 | 2.420 | 2.440 | 2.373 | 2.376 | 1,169,152 | -0.04(-1.81%) |
Jul 13, 2007 | 2.353 | 2.435 | 2.353 | 2.420 | 1,475,696 | +0.07(+2.87%) |
Jul 12, 2007 | 2.292 | 2.375 | 2.270 | 2.353 | 1,028,208 | +0.07(+3.18%) |
Jul 11, 2007 | 2.345 | 2.353 | 2.263 | 2.280 | 1,183,740 | -0.04(-1.51%) |
Jul 10, 2007 | 2.397 | 2.397 | 2.300 | 2.315 | 1,488,216 | +0.01(+0.54%) |
Jul 09, 2007 | 2.132 | 2.345 | 2.127 | 2.303 | 2,977,880 | +0.17(+7.97%) |
Jul 06, 2007 | 2.092 | 2.138 | 2.083 | 2.132 | 1,645,748 | +0.05(+2.28%) |
Jul 05, 2007 | 2.100 | 2.125 | 2.027 | 2.085 | 510,360 | -0.02(-0.95%) |
Jul 03, 2007 | 2.103 | 2.123 | 2.050 | 2.105 | 628,972 | +0.01(+0.48%) |
Jul 02, 2007 | 2.047 | 2.110 | 2.047 | 2.095 | 838,764 | +0.05(+2.32%) |
Jun 29, 2007 | 1.988 | 2.075 | 1.988 | 2.047 | 2,004,176 | +0.06(+3.02%) |
Jun 28, 2007 | 2.000 | 2.062 | 1.968 | 1.988 | 1,359,544 | -0.03(-1.73%) |
Jun 27, 2007 | 2.055 | 2.087 | 1.990 | 2.022 | 1,493,312 | -0.05(-2.29%) |
Jun 26, 2007 | 2.035 | 2.080 | 1.930 | 2.070 | 1,549,408 | +0.04(+1.85%) |
Jun 25, 2007 | 1.948 | 2.050 | 1.938 | 2.033 | 1,778,704 | +0.08(+3.83%) |
Jun 22, 2007 | 1.935 | 1.988 | 1.885 | 1.958 | 7,961,628 | +0.03(+1.69%) |
Jun 21, 2007 | 1.897 | 1.933 | 1.830 | 1.925 | 1,112,008 | +0.06(+3.36%) |
Jun 20, 2007 | 1.722 | 1.895 | 1.712 | 1.863 | 1,982,000 | +0.15(+8.76%) |
Jun 19, 2007 | 1.675 | 1.722 | 1.657 | 1.712 | 428,800 | +0.03(+1.78%) |
Jun 18, 2007 | 1.705 | 1.715 | 1.675 | 1.683 | 405,200 | -0.02(-1.32%) |
Jun 15, 2007 | 1.725 | 1.725 | 1.688 | 1.705 | 921,600 | +0.01(+0.74%) |
Jun 14, 2007 | 1.645 | 1.698 | 1.633 | 1.692 | 556,400 | +0.05(+3.36%) |
Jun 13, 2007 | 1.663 | 1.663 | 1.605 | 1.637 | 646,000 | -0.02(-1.06%) |
Jun 12, 2007 | 1.635 | 1.683 | 1.603 | 1.655 | 734,800 | +0.02(+0.91%) |
Jun 11, 2007 | 1.633 | 1.663 | 1.613 | 1.640 | 557,828 | +0.00(+0.31%) |
Jun 08, 2007 | 1.623 | 1.690 | 1.600 | 1.635 | 835,628 | -0.02(-1.21%) |
Jun 07, 2007 | 1.637 | 1.657 | 1.627 | 1.655 | 840,452 | +0.01(+0.76%) |
Jun 06, 2007 | 1.613 | 1.663 | 1.603 | 1.643 | 918,936 | +0.00(+0.00%) |
Jun 05, 2007 | 1.653 | 1.663 | 1.615 | 1.643 | 968,560 | +0.00(+0.15%) |
Jun 04, 2007 | 1.620 | 1.655 | 1.610 | 1.640 | 1,312,872 | +0.02(+1.08%) |