Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 2.302 | 2.329 | 2.302 | 2.317 | 182,660 | +0.01(+0.59%) |
Sep 27, 2007 | 2.333 | 2.340 | 2.304 | 2.304 | 224,914 | +0.00(+0.00%) |
Sep 26, 2007 | 2.333 | 2.333 | 2.295 | 2.304 | 316,904 | -0.03(-1.27%) |
Sep 25, 2007 | 2.304 | 2.340 | 2.295 | 2.333 | 297,098 | +0.02(+0.69%) |
Sep 24, 2007 | 2.308 | 2.326 | 2.292 | 2.317 | 371,042 | +0.03(+1.29%) |
Sep 21, 2007 | 2.283 | 2.322 | 2.267 | 2.288 | 518,491 | -0.00(-0.20%) |
Sep 20, 2007 | 2.336 | 2.340 | 2.290 | 2.292 | 333,630 | -0.05(-2.04%) |
Sep 19, 2007 | 2.286 | 2.354 | 2.281 | 2.340 | 405,373 | +0.05(+2.39%) |
Sep 18, 2007 | 2.295 | 2.324 | 2.283 | 2.286 | 485,920 | +0.01(+0.50%) |
Sep 17, 2007 | 2.304 | 2.306 | 2.272 | 2.274 | 244,720 | -0.02(-0.94%) |
Sep 14, 2007 | 2.304 | 2.308 | 2.283 | 2.296 | 209,949 | +0.01(+0.25%) |
Sep 13, 2007 | 2.283 | 2.299 | 2.274 | 2.290 | 217,431 | +0.01(+0.30%) |
Sep 12, 2007 | 2.295 | 2.297 | 2.263 | 2.283 | 426,060 | -0.01(-0.50%) |
Sep 11, 2007 | 2.281 | 2.317 | 2.279 | 2.295 | 223,153 | -0.01(-0.49%) |
Sep 10, 2007 | 2.304 | 2.311 | 2.272 | 2.306 | 216,111 | +0.00(+0.10%) |
Sep 07, 2007 | 2.270 | 2.311 | 2.267 | 2.304 | 332,309 | +0.03(+1.50%) |
Sep 06, 2007 | 2.274 | 2.290 | 2.238 | 2.270 | 313,383 | +0.02(+0.91%) |
Sep 05, 2007 | 2.213 | 2.254 | 2.204 | 2.249 | 270,249 | +0.02(+1.02%) |
Sep 04, 2007 | 2.220 | 2.240 | 2.197 | 2.227 | 418,138 | +0.02(+1.14%) |
Aug 31, 2007 | 2.238 | 2.240 | 2.095 | 2.202 | 741,204 | -0.02(-0.82%) |
Aug 30, 2007 | 2.215 | 2.236 | 2.192 | 2.220 | 345,514 | -0.01(-0.31%) |
Aug 29, 2007 | 2.220 | 2.274 | 2.220 | 2.227 | 258,365 | -0.01(-0.51%) |
Aug 28, 2007 | 2.249 | 2.261 | 2.215 | 2.238 | 327,027 | -0.05(-2.09%) |
Aug 27, 2007 | 2.261 | 2.315 | 2.261 | 2.286 | 395,250 | +0.01(+0.50%) |
Aug 24, 2007 | 2.227 | 2.274 | 2.227 | 2.274 | 345,073 | +0.05(+2.04%) |
Aug 23, 2007 | 2.288 | 2.288 | 2.215 | 2.229 | 564,706 | -0.02(-0.91%) |
Aug 22, 2007 | 2.292 | 2.311 | 2.229 | 2.249 | 495,163 | -0.05(-2.17%) |
Aug 21, 2007 | 2.227 | 2.304 | 2.213 | 2.299 | 569,548 | +0.07(+3.06%) |
Aug 20, 2007 | 2.247 | 2.261 | 2.174 | 2.231 | 547,100 | +0.07(+3.37%) |
Aug 17, 2007 | 1.977 | 2.158 | 1.958 | 2.158 | 960,837 | +0.20(+10.47%) |
Aug 16, 2007 | 1.954 | 1.970 | 1.831 | 1.954 | 1,637,780 | -0.03(-1.38%) |
Aug 15, 2007 | 2.058 | 2.113 | 1.981 | 1.981 | 1,502,656 | -0.18(-8.40%) |
Aug 14, 2007 | 2.227 | 2.263 | 2.117 | 2.163 | 828,793 | -0.10(-4.51%) |
Aug 13, 2007 | 2.204 | 2.265 | 2.202 | 2.265 | 467,874 | +0.05(+2.36%) |
Aug 10, 2007 | 2.272 | 2.295 | 1.965 | 2.213 | 1,682,675 | -0.09(-3.75%) |
Aug 09, 2007 | 2.320 | 2.326 | 2.295 | 2.299 | 340,232 | -0.03(-1.17%) |
Aug 08, 2007 | 2.338 | 2.356 | 2.313 | 2.326 | 263,647 | -0.01(-0.58%) |
Aug 07, 2007 | 2.304 | 2.340 | 2.295 | 2.340 | 304,140 | +0.02(+0.88%) |
Aug 06, 2007 | 2.322 | 2.367 | 2.306 | 2.320 | 302,379 | -0.01(-0.61%) |
Aug 03, 2007 | 2.329 | 2.386 | 2.313 | 2.334 | 414,616 | +0.01(+0.62%) |
Aug 02, 2007 | 2.297 | 2.324 | 2.295 | 2.320 | 308,101 | +0.01(+0.59%) |
Aug 01, 2007 | 2.333 | 2.338 | 2.281 | 2.306 | 391,289 | -0.05(-2.03%) |
Jul 31, 2007 | 2.386 | 2.386 | 2.322 | 2.354 | 439,265 | -0.03(-1.33%) |
Jul 30, 2007 | 2.367 | 2.386 | 2.367 | 2.386 | 609,161 | +0.00(+0.19%) |
Jul 27, 2007 | 2.395 | 2.431 | 2.370 | 2.381 | 294,897 | -0.03(-1.13%) |
Jul 26, 2007 | 2.408 | 2.420 | 2.386 | 2.408 | 434,863 | -0.01(-0.47%) |
Jul 25, 2007 | 2.424 | 2.426 | 2.395 | 2.420 | 361,359 | +0.02(+1.04%) |
Jul 24, 2007 | 2.420 | 2.420 | 2.388 | 2.395 | 317,784 | -0.02(-1.03%) |
Jul 23, 2007 | 2.442 | 2.442 | 2.399 | 2.420 | 442,786 | +0.00(+0.09%) |
Jul 20, 2007 | 2.438 | 2.445 | 2.408 | 2.417 | 348,595 | -0.01(-0.28%) |
Jul 19, 2007 | 2.422 | 2.431 | 2.404 | 2.424 | 561,185 | +0.00(+0.19%) |
Jul 18, 2007 | 2.426 | 2.426 | 2.401 | 2.420 | 480,638 | +0.00(+0.09%) |
Jul 17, 2007 | 2.422 | 2.422 | 2.395 | 2.417 | 394,370 | +0.03(+1.24%) |
Jul 16, 2007 | 2.420 | 2.476 | 2.386 | 2.388 | 1,193,234 | -0.03(-1.31%) |
Jul 13, 2007 | 2.442 | 2.451 | 2.399 | 2.420 | 613,562 | -0.01(-0.28%) |
Jul 12, 2007 | 2.433 | 2.433 | 2.408 | 2.426 | 528,614 | +0.01(+0.56%) |
Jul 11, 2007 | 2.413 | 2.429 | 2.395 | 2.413 | 426,940 | +0.01(+0.41%) |
Jul 10, 2007 | 2.420 | 2.420 | 2.376 | 2.403 | 309,862 | -0.01(-0.40%) |
Jul 09, 2007 | 2.367 | 2.429 | 2.367 | 2.413 | 457,751 | +0.05(+2.02%) |
Jul 06, 2007 | 2.345 | 2.367 | 2.345 | 2.365 | 188,822 | +0.01(+0.48%) |
Jul 05, 2007 | 2.347 | 2.358 | 2.329 | 2.354 | 592,435 | +0.01(+0.29%) |
Jul 03, 2007 | 2.326 | 2.347 | 2.326 | 2.347 | 201,586 | +0.01(+0.39%) |