Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 2.281 | 2.308 | 2.281 | 2.297 | 184,291 | +0.01(+0.59%) |
Sep 27, 2007 | 2.313 | 2.319 | 2.283 | 2.283 | 226,922 | +0.00(+0.00%) |
Sep 26, 2007 | 2.313 | 2.313 | 2.274 | 2.283 | 319,734 | -0.03(-1.27%) |
Sep 25, 2007 | 2.283 | 2.319 | 2.274 | 2.313 | 299,751 | +0.02(+0.69%) |
Sep 24, 2007 | 2.288 | 2.306 | 2.272 | 2.297 | 374,356 | +0.03(+1.29%) |
Sep 21, 2007 | 2.263 | 2.301 | 2.247 | 2.268 | 523,121 | -0.00(-0.20%) |
Sep 20, 2007 | 2.315 | 2.319 | 2.270 | 2.272 | 336,609 | -0.05(-2.04%) |
Sep 19, 2007 | 2.265 | 2.333 | 2.261 | 2.319 | 408,994 | +0.05(+2.39%) |
Sep 18, 2007 | 2.274 | 2.304 | 2.263 | 2.265 | 490,260 | +0.01(+0.50%) |
Sep 17, 2007 | 2.283 | 2.286 | 2.252 | 2.254 | 246,906 | -0.02(-0.94%) |
Sep 14, 2007 | 2.283 | 2.288 | 2.263 | 2.276 | 211,824 | +0.01(+0.25%) |
Sep 13, 2007 | 2.263 | 2.279 | 2.254 | 2.270 | 219,373 | +0.01(+0.30%) |
Sep 12, 2007 | 2.274 | 2.277 | 2.243 | 2.263 | 429,865 | -0.01(-0.49%) |
Sep 11, 2007 | 2.261 | 2.297 | 2.259 | 2.274 | 225,146 | -0.01(-0.49%) |
Sep 10, 2007 | 2.283 | 2.290 | 2.252 | 2.286 | 218,041 | +0.00(+0.10%) |
Sep 07, 2007 | 2.250 | 2.290 | 2.247 | 2.283 | 335,277 | +0.03(+1.50%) |
Sep 06, 2007 | 2.254 | 2.270 | 2.218 | 2.250 | 316,182 | +0.02(+0.91%) |
Sep 05, 2007 | 2.193 | 2.234 | 2.184 | 2.229 | 272,662 | +0.02(+1.02%) |
Sep 04, 2007 | 2.200 | 2.220 | 2.178 | 2.207 | 421,872 | +0.02(+1.14%) |
Aug 31, 2007 | 2.218 | 2.220 | 2.076 | 2.182 | 747,824 | -0.02(-0.82%) |
Aug 30, 2007 | 2.196 | 2.216 | 2.173 | 2.200 | 348,599 | -0.01(-0.31%) |
Aug 29, 2007 | 2.200 | 2.254 | 2.200 | 2.207 | 260,672 | -0.01(-0.51%) |
Aug 28, 2007 | 2.229 | 2.241 | 2.196 | 2.218 | 329,948 | -0.05(-2.09%) |
Aug 27, 2007 | 2.241 | 2.295 | 2.241 | 2.265 | 398,780 | +0.01(+0.50%) |
Aug 24, 2007 | 2.207 | 2.254 | 2.207 | 2.254 | 348,155 | +0.05(+2.04%) |
Aug 23, 2007 | 2.268 | 2.268 | 2.196 | 2.209 | 569,749 | -0.02(-0.91%) |
Aug 22, 2007 | 2.272 | 2.290 | 2.209 | 2.229 | 499,585 | -0.05(-2.17%) |
Aug 21, 2007 | 2.207 | 2.283 | 2.193 | 2.279 | 574,634 | +0.07(+3.06%) |
Aug 20, 2007 | 2.227 | 2.241 | 2.155 | 2.211 | 551,986 | +0.07(+3.37%) |
Aug 17, 2007 | 1.959 | 2.139 | 1.941 | 2.139 | 969,418 | +0.20(+10.47%) |
Aug 16, 2007 | 1.937 | 1.952 | 1.815 | 1.937 | 1,652,407 | -0.03(-1.38%) |
Aug 15, 2007 | 2.040 | 2.094 | 1.964 | 1.964 | 1,516,075 | -0.18(-8.40%) |
Aug 14, 2007 | 2.207 | 2.243 | 2.099 | 2.144 | 836,195 | -0.10(-4.51%) |
Aug 13, 2007 | 2.184 | 2.245 | 2.182 | 2.245 | 472,052 | +0.05(+2.36%) |
Aug 10, 2007 | 2.252 | 2.274 | 1.948 | 2.193 | 1,697,703 | -0.09(-3.75%) |
Aug 09, 2007 | 2.299 | 2.306 | 2.274 | 2.279 | 343,270 | -0.03(-1.17%) |
Aug 08, 2007 | 2.317 | 2.335 | 2.292 | 2.306 | 266,001 | -0.01(-0.58%) |
Aug 07, 2007 | 2.283 | 2.319 | 2.274 | 2.319 | 306,856 | +0.02(+0.88%) |
Aug 06, 2007 | 2.301 | 2.346 | 2.286 | 2.299 | 305,080 | -0.01(-0.61%) |
Aug 03, 2007 | 2.308 | 2.364 | 2.293 | 2.313 | 418,319 | +0.01(+0.62%) |
Aug 02, 2007 | 2.277 | 2.304 | 2.274 | 2.299 | 310,853 | +0.01(+0.59%) |
Aug 01, 2007 | 2.313 | 2.317 | 2.261 | 2.286 | 394,783 | -0.05(-2.03%) |
Jul 31, 2007 | 2.364 | 2.364 | 2.301 | 2.333 | 443,187 | -0.03(-1.33%) |
Jul 30, 2007 | 2.346 | 2.364 | 2.346 | 2.364 | 614,601 | +0.00(+0.19%) |
Jul 27, 2007 | 2.373 | 2.409 | 2.349 | 2.360 | 297,531 | -0.03(-1.13%) |
Jul 26, 2007 | 2.387 | 2.398 | 2.364 | 2.387 | 438,747 | -0.01(-0.47%) |
Jul 25, 2007 | 2.403 | 2.405 | 2.373 | 2.398 | 364,586 | +0.02(+1.04%) |
Jul 24, 2007 | 2.398 | 2.398 | 2.367 | 2.373 | 320,622 | -0.02(-1.03%) |
Jul 23, 2007 | 2.421 | 2.421 | 2.378 | 2.398 | 446,740 | +0.00(+0.09%) |
Jul 20, 2007 | 2.416 | 2.423 | 2.387 | 2.396 | 351,708 | -0.01(-0.28%) |
Jul 19, 2007 | 2.400 | 2.409 | 2.382 | 2.403 | 566,197 | +0.00(+0.19%) |
Jul 18, 2007 | 2.405 | 2.405 | 2.380 | 2.398 | 484,931 | +0.00(+0.09%) |
Jul 17, 2007 | 2.400 | 2.400 | 2.373 | 2.396 | 397,892 | +0.03(+1.24%) |
Jul 16, 2007 | 2.398 | 2.455 | 2.364 | 2.367 | 1,203,890 | -0.03(-1.31%) |
Jul 13, 2007 | 2.421 | 2.430 | 2.378 | 2.398 | 619,042 | -0.01(-0.28%) |
Jul 12, 2007 | 2.412 | 2.412 | 2.387 | 2.405 | 533,335 | +0.01(+0.56%) |
Jul 11, 2007 | 2.391 | 2.407 | 2.373 | 2.391 | 430,753 | +0.01(+0.41%) |
Jul 10, 2007 | 2.398 | 2.398 | 2.355 | 2.382 | 312,629 | -0.01(-0.40%) |
Jul 09, 2007 | 2.346 | 2.407 | 2.346 | 2.391 | 461,839 | +0.05(+2.02%) |
Jul 06, 2007 | 2.324 | 2.346 | 2.324 | 2.344 | 190,508 | +0.01(+0.48%) |
Jul 05, 2007 | 2.326 | 2.337 | 2.308 | 2.333 | 597,726 | +0.01(+0.29%) |
Jul 03, 2007 | 2.306 | 2.326 | 2.306 | 2.326 | 203,386 | +0.01(+0.39%) |