Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 2.270 | 2.309 | 2.230 | 2.290 | 291,112 | +0.00(+0.00%) |
Sep 27, 2007 | 2.280 | 2.340 | 2.250 | 2.290 | 420,844 | -0.01(-0.43%) |
Sep 26, 2007 | 2.250 | 2.300 | 2.230 | 2.300 | 85,856 | +0.07(+3.14%) |
Sep 25, 2007 | 2.240 | 2.310 | 2.220 | 2.230 | 161,553 | -0.03(-1.33%) |
Sep 24, 2007 | 2.360 | 2.370 | 2.250 | 2.260 | 220,785 | -0.06(-2.59%) |
Sep 21, 2007 | 2.360 | 2.360 | 2.270 | 2.320 | 676,186 | -0.01(-0.43%) |
Sep 20, 2007 | 2.420 | 2.430 | 2.270 | 2.330 | 644,089 | -0.05(-2.10%) |
Sep 19, 2007 | 2.280 | 2.400 | 2.190 | 2.380 | 436,246 | +0.10(+4.39%) |
Sep 18, 2007 | 2.200 | 2.280 | 2.100 | 2.280 | 427,156 | +0.09(+4.11%) |
Sep 17, 2007 | 2.220 | 2.260 | 2.150 | 2.190 | 330,869 | -0.06(-2.67%) |
Sep 14, 2007 | 2.300 | 2.300 | 2.150 | 2.250 | 428,468 | +0.03(+1.35%) |
Sep 13, 2007 | 2.340 | 2.380 | 2.220 | 2.220 | 368,889 | -0.08(-3.48%) |
Sep 12, 2007 | 2.180 | 2.410 | 2.180 | 2.300 | 763,648 | +0.10(+4.55%) |
Sep 11, 2007 | 2.210 | 2.240 | 2.150 | 2.200 | 713,290 | +0.03(+1.38%) |
Sep 10, 2007 | 2.050 | 2.200 | 2.050 | 2.170 | 525,706 | +0.11(+5.34%) |
Sep 07, 2007 | 2.080 | 2.090 | 2.040 | 2.060 | 430,858 | -0.06(-2.83%) |
Sep 06, 2007 | 2.150 | 2.150 | 2.080 | 2.120 | 423,674 | +0.03(+1.44%) |
Sep 05, 2007 | 2.170 | 2.170 | 2.090 | 2.090 | 426,819 | -0.08(-3.69%) |
Sep 04, 2007 | 2.100 | 2.230 | 2.090 | 2.170 | 676,468 | +0.08(+3.83%) |
Aug 31, 2007 | 2.000 | 2.140 | 1.960 | 2.090 | 569,285 | +0.11(+5.56%) |
Aug 30, 2007 | 1.950 | 2.100 | 1.920 | 1.980 | 601,768 | +0.00(+0.00%) |
Aug 29, 2007 | 2.000 | 2.020 | 1.930 | 1.980 | 912,006 | +0.02(+1.02%) |
Aug 28, 2007 | 2.110 | 2.190 | 1.940 | 1.960 | 1,303,493 | -0.17(-7.98%) |
Aug 27, 2007 | 2.210 | 2.270 | 2.110 | 2.130 | 1,092,934 | -0.09(-4.05%) |
Aug 24, 2007 | 2.200 | 2.320 | 2.180 | 2.220 | 812,515 | -0.01(-0.45%) |
Aug 23, 2007 | 2.270 | 2.340 | 2.170 | 2.230 | 855,600 | -0.04(-1.76%) |
Aug 22, 2007 | 2.240 | 2.360 | 2.200 | 2.270 | 998,205 | +0.04(+1.79%) |
Aug 21, 2007 | 2.330 | 2.370 | 2.120 | 2.230 | 1,363,250 | -0.06(-2.62%) |
Aug 20, 2007 | 2.360 | 2.460 | 2.280 | 2.290 | 1,108,157 | -0.06(-2.55%) |
Aug 17, 2007 | 2.500 | 2.500 | 2.290 | 2.350 | 1,527,907 | -0.08(-3.29%) |
Aug 16, 2007 | 2.450 | 2.450 | 2.220 | 2.430 | 1,492,065 | +0.05(+2.10%) |
Aug 15, 2007 | 2.450 | 2.540 | 2.350 | 2.380 | 1,128,821 | -0.06(-2.46%) |
Aug 14, 2007 | 2.500 | 2.640 | 2.400 | 2.440 | 843,305 | -0.06(-2.40%) |
Aug 13, 2007 | 2.500 | 2.660 | 2.340 | 2.500 | 1,786,361 | +0.03(+1.21%) |
Aug 10, 2007 | 2.470 | 2.590 | 2.330 | 2.470 | 1,784,842 | -0.03(-1.20%) |
Aug 09, 2007 | 2.640 | 2.700 | 2.400 | 2.500 | 1,669,856 | -0.14(-5.30%) |
Aug 08, 2007 | 2.720 | 2.900 | 2.560 | 2.640 | 1,939,342 | -0.05(-1.86%) |
Aug 07, 2007 | 2.650 | 2.780 | 2.500 | 2.690 | 1,200,095 | +0.07(+2.67%) |
Aug 06, 2007 | 2.580 | 2.760 | 2.410 | 2.620 | 1,481,175 | +0.06(+2.34%) |
Aug 03, 2007 | 2.580 | 2.830 | 2.530 | 2.560 | 1,098,131 | -0.17(-6.23%) |
Aug 02, 2007 | 2.920 | 3.050 | 2.688 | 2.730 | 1,685,648 | -0.05(-1.80%) |
Aug 01, 2007 | 2.900 | 3.000 | 2.700 | 2.780 | 1,118,022 | -0.10(-3.47%) |
Jul 31, 2007 | 3.150 | 3.200 | 2.800 | 2.880 | 2,566,727 | -0.21(-6.80%) |
Jul 30, 2007 | 3.400 | 3.420 | 3.050 | 3.090 | 1,267,416 | -0.16(-4.92%) |
Jul 27, 2007 | 3.390 | 3.450 | 3.130 | 3.250 | 1,446,982 | -0.16(-4.69%) |
Jul 26, 2007 | 3.800 | 3.990 | 3.280 | 3.410 | 2,073,123 | -0.58(-14.54%) |
Jul 25, 2007 | 3.940 | 4.140 | 3.760 | 3.990 | 1,492,535 | +0.05(+1.27%) |
Jul 24, 2007 | 4.110 | 4.290 | 3.670 | 3.940 | 1,893,819 | -0.14(-3.43%) |
Jul 23, 2007 | 4.180 | 4.240 | 4.070 | 4.080 | 410,631 | -0.10(-2.39%) |
Jul 20, 2007 | 4.330 | 4.340 | 4.150 | 4.180 | 468,431 | -0.11(-2.56%) |
Jul 19, 2007 | 4.240 | 4.360 | 4.220 | 4.290 | 414,426 | +0.04(+0.94%) |
Jul 18, 2007 | 4.270 | 4.370 | 4.130 | 4.250 | 754,400 | -0.04(-0.93%) |
Jul 17, 2007 | 4.400 | 4.500 | 4.260 | 4.290 | 608,508 | -0.08(-1.83%) |
Jul 16, 2007 | 4.450 | 4.530 | 4.270 | 4.370 | 547,066 | -0.09(-2.02%) |
Jul 13, 2007 | 4.440 | 4.580 | 4.370 | 4.460 | 495,863 | -0.01(-0.22%) |
Jul 12, 2007 | 4.450 | 4.550 | 4.360 | 4.470 | 683,604 | +0.07(+1.59%) |
Jul 11, 2007 | 4.330 | 4.450 | 4.230 | 4.400 | 583,829 | +0.04(+0.92%) |
Jul 10, 2007 | 4.350 | 4.490 | 4.230 | 4.360 | 774,744 | -0.03(-0.68%) |
Jul 09, 2007 | 4.540 | 4.580 | 4.330 | 4.390 | 666,899 | -0.04(-0.90%) |
Jul 06, 2007 | 4.490 | 4.540 | 4.300 | 4.430 | 781,842 | +0.02(+0.45%) |
Jul 05, 2007 | 4.330 | 4.440 | 4.180 | 4.410 | 1,358,739 | +0.17(+4.01%) |
Jul 03, 2007 | 4.320 | 4.400 | 4.200 | 4.240 | 765,702 | +0.08(+1.92%) |