Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 2.940 | 2.948 | 2.843 | 2.891 | 5,193,341 | -0.03(-1.10%) |
Sep 27, 2007 | 2.883 | 2.940 | 2.875 | 2.923 | 7,154,267 | +0.02(+0.83%) |
Sep 26, 2007 | 2.867 | 2.940 | 2.859 | 2.899 | 7,912,184 | +0.03(+1.12%) |
Sep 25, 2007 | 2.851 | 2.875 | 2.811 | 2.867 | 7,267,632 | -0.02(-0.56%) |
Sep 24, 2007 | 2.859 | 2.883 | 2.819 | 2.883 | 8,826,179 | +0.04(+1.42%) |
Sep 21, 2007 | 2.819 | 2.851 | 2.702 | 2.843 | 11,636,580 | +0.06(+2.32%) |
Sep 20, 2007 | 2.811 | 2.819 | 2.714 | 2.779 | 15,095,630 | -0.04(-1.43%) |
Sep 19, 2007 | 2.762 | 2.867 | 2.738 | 2.819 | 17,509,068 | +0.06(+2.34%) |
Sep 18, 2007 | 2.682 | 2.779 | 2.666 | 2.754 | 15,746,391 | +0.10(+3.64%) |
Sep 17, 2007 | 2.674 | 2.698 | 2.658 | 2.658 | 4,599,030 | -0.04(-1.49%) |
Sep 14, 2007 | 2.650 | 2.706 | 2.617 | 2.698 | 9,141,315 | +0.04(+1.51%) |
Sep 13, 2007 | 2.609 | 2.658 | 2.601 | 2.658 | 7,349,706 | +0.06(+2.48%) |
Sep 12, 2007 | 2.609 | 2.642 | 2.569 | 2.593 | 7,237,459 | -0.03(-1.23%) |
Sep 11, 2007 | 2.561 | 2.625 | 2.561 | 2.625 | 5,201,861 | +0.08(+3.16%) |
Sep 10, 2007 | 2.609 | 2.625 | 2.545 | 2.545 | 13,546,644 | -0.07(-2.77%) |
Sep 07, 2007 | 2.585 | 2.617 | 2.561 | 2.617 | 10,524,911 | -0.01(-0.31%) |
Sep 06, 2007 | 2.585 | 2.634 | 2.585 | 2.625 | 4,590,959 | +0.03(+1.24%) |
Sep 05, 2007 | 2.617 | 2.642 | 2.585 | 2.593 | 8,293,750 | -0.06(-2.13%) |
Sep 04, 2007 | 2.625 | 2.682 | 2.625 | 2.650 | 9,396,727 | -0.01(-0.30%) |
Aug 31, 2007 | 2.609 | 2.658 | 2.585 | 2.658 | 9,240,277 | +0.11(+4.43%) |
Aug 30, 2007 | 2.537 | 2.585 | 2.521 | 2.545 | 5,158,775 | -0.01(-0.32%) |
Aug 29, 2007 | 2.521 | 2.569 | 2.497 | 2.553 | 11,746,716 | +0.10(+3.93%) |
Aug 28, 2007 | 2.561 | 2.561 | 2.456 | 2.456 | 13,124,352 | -0.12(-4.69%) |
Aug 27, 2007 | 2.585 | 2.593 | 2.553 | 2.577 | 4,751,010 | -0.06(-2.14%) |
Aug 24, 2007 | 2.585 | 2.634 | 2.585 | 2.634 | 9,796,297 | +0.01(+0.31%) |
Aug 23, 2007 | 2.601 | 2.625 | 2.561 | 2.625 | 9,176,827 | +0.05(+1.87%) |
Aug 22, 2007 | 2.505 | 2.577 | 2.505 | 2.577 | 12,721,553 | +0.10(+4.23%) |
Aug 21, 2007 | 2.521 | 2.521 | 2.448 | 2.472 | 5,868,515 | -0.06(-2.54%) |
Aug 20, 2007 | 2.577 | 2.585 | 2.521 | 2.537 | 8,853,744 | -0.04(-1.56%) |
Aug 17, 2007 | 2.424 | 2.585 | 2.336 | 2.577 | 17,070,510 | +0.22(+9.22%) |
Aug 16, 2007 | 2.416 | 2.472 | 2.295 | 2.360 | 18,247,988 | -0.07(-2.98%) |
Aug 15, 2007 | 2.513 | 2.513 | 2.432 | 2.432 | 9,511,085 | -0.06(-2.58%) |
Aug 14, 2007 | 2.634 | 2.642 | 2.497 | 2.497 | 9,779,162 | -0.13(-4.91%) |
Aug 13, 2007 | 2.634 | 2.650 | 2.593 | 2.625 | 9,828,829 | +0.06(+2.52%) |
Aug 10, 2007 | 2.529 | 2.634 | 2.497 | 2.561 | 5,520,118 | +0.01(+0.32%) |
Aug 09, 2007 | 2.545 | 2.642 | 2.537 | 2.553 | 14,538,892 | -0.10(-3.94%) |
Aug 08, 2007 | 2.585 | 2.674 | 2.569 | 2.658 | 10,928,239 | +0.10(+3.77%) |
Aug 07, 2007 | 2.497 | 2.569 | 2.481 | 2.561 | 6,352,271 | +0.06(+2.58%) |
Aug 06, 2007 | 2.464 | 2.561 | 2.448 | 2.497 | 8,186,192 | +0.00(+0.00%) |
Aug 03, 2007 | 2.557 | 2.601 | 2.489 | 2.497 | 7,673,038 | -0.10(-4.02%) |
Aug 02, 2007 | 2.569 | 2.625 | 2.561 | 2.601 | 5,135,680 | +0.10(+3.86%) |
Aug 01, 2007 | 2.593 | 2.609 | 2.505 | 2.505 | 9,865,794 | -0.10(-3.72%) |
Jul 31, 2007 | 2.642 | 2.650 | 2.545 | 2.601 | 8,481,118 | -0.05(-1.82%) |
Jul 30, 2007 | 2.577 | 2.666 | 2.577 | 2.650 | 6,476,314 | +0.10(+3.79%) |
Jul 27, 2007 | 2.609 | 2.658 | 2.553 | 2.553 | 7,513,719 | -0.07(-2.76%) |
Jul 26, 2007 | 2.714 | 2.730 | 2.625 | 2.625 | 9,834,562 | -0.12(-4.40%) |
Jul 25, 2007 | 2.787 | 2.803 | 2.746 | 2.746 | 7,866,412 | +0.01(+0.29%) |
Jul 24, 2007 | 2.827 | 2.859 | 2.738 | 2.738 | 9,428,266 | -0.10(-3.41%) |
Jul 23, 2007 | 2.787 | 2.843 | 2.779 | 2.835 | 6,037,678 | +0.05(+1.73%) |
Jul 20, 2007 | 2.859 | 2.859 | 2.746 | 2.787 | 9,090,531 | -0.06(-2.26%) |
Jul 19, 2007 | 2.851 | 2.883 | 2.843 | 2.851 | 5,268,539 | +0.01(+0.28%) |
Jul 18, 2007 | 2.835 | 2.851 | 2.787 | 2.843 | 7,517,781 | -0.03(-1.12%) |
Jul 17, 2007 | 2.859 | 2.883 | 2.843 | 2.875 | 5,250,535 | -0.01(-0.28%) |
Jul 16, 2007 | 2.867 | 2.891 | 2.827 | 2.883 | 6,358,418 | -0.01(-0.28%) |
Jul 13, 2007 | 2.907 | 2.907 | 2.867 | 2.891 | 3,926,890 | -0.03(-1.10%) |
Jul 12, 2007 | 2.883 | 2.923 | 2.867 | 2.923 | 6,451,206 | +0.02(+0.83%) |
Jul 11, 2007 | 2.867 | 2.899 | 2.835 | 2.899 | 7,237,855 | +0.00(+0.00%) |
Jul 10, 2007 | 2.964 | 2.980 | 2.875 | 2.899 | 8,588,514 | -0.13(-4.26%) |
Jul 09, 2007 | 3.012 | 3.044 | 2.956 | 3.028 | 6,596,780 | +0.05(+1.62%) |
Jul 06, 2007 | 2.899 | 3.036 | 2.899 | 2.980 | 19,376,976 | +0.14(+4.82%) |
Jul 05, 2007 | 2.851 | 2.859 | 2.811 | 2.843 | 7,794,592 | +0.04(+1.44%) |
Jul 03, 2007 | 2.835 | 2.851 | 2.803 | 2.803 | 2,959,277 | -0.03(-1.14%) |