Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2007 | 2.215 | 2.258 | 2.215 | 2.254 | 1,894,734 | +0.05(+2.38%) |
May 31, 2007 | 2.238 | 2.241 | 2.191 | 2.201 | 3,415,254 | -0.02(-1.08%) |
May 30, 2007 | 2.225 | 2.246 | 2.207 | 2.225 | 2,049,853 | -0.01(-0.61%) |
May 29, 2007 | 2.236 | 2.262 | 2.231 | 2.239 | 1,386,889 | +0.01(+0.46%) |
May 25, 2007 | 2.207 | 2.235 | 2.207 | 2.228 | 1,112,126 | +0.02(+0.98%) |
May 24, 2007 | 2.251 | 2.264 | 2.197 | 2.207 | 1,775,546 | -0.04(-1.73%) |
May 23, 2007 | 2.203 | 2.274 | 2.198 | 2.246 | 3,501,140 | +0.05(+2.34%) |
May 22, 2007 | 2.198 | 2.207 | 2.193 | 2.194 | 1,356,637 | -0.01(-0.41%) |
May 21, 2007 | 2.170 | 2.208 | 2.110 | 2.203 | 2,718,558 | +0.03(+1.58%) |
May 18, 2007 | 2.179 | 2.200 | 2.158 | 2.169 | 1,952,137 | -0.01(-0.47%) |
May 17, 2007 | 2.184 | 2.201 | 2.171 | 2.179 | 1,954,328 | -0.01(-0.42%) |
May 16, 2007 | 2.133 | 2.194 | 2.124 | 2.189 | 6,618,863 | +0.07(+3.34%) |
May 15, 2007 | 2.128 | 2.168 | 2.117 | 2.118 | 1,992,889 | -0.02(-0.91%) |
May 14, 2007 | 2.126 | 2.157 | 2.117 | 2.137 | 2,048,977 | +0.01(+0.54%) |
May 11, 2007 | 2.094 | 2.154 | 2.093 | 2.126 | 3,307,459 | +0.05(+2.59%) |
May 10, 2007 | 2.078 | 2.087 | 2.060 | 2.072 | 2,054,235 | -0.02(-0.82%) |
May 09, 2007 | 2.097 | 2.098 | 2.078 | 2.089 | 1,742,244 | -0.01(-0.38%) |
May 08, 2007 | 2.086 | 2.100 | 2.066 | 2.097 | 1,527,531 | +0.00(+0.16%) |
May 07, 2007 | 2.095 | 2.101 | 2.085 | 2.094 | 1,882,465 | +0.00(+0.00%) |
May 04, 2007 | 2.101 | 2.101 | 2.084 | 2.094 | 1,899,116 | +0.00(+0.00%) |
May 03, 2007 | 2.093 | 2.108 | 2.077 | 2.094 | 1,918,396 | -0.00(-0.16%) |
May 02, 2007 | 2.095 | 2.106 | 2.085 | 2.097 | 1,931,542 | -0.00(-0.11%) |