Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 2.310 | 2.332 | 2.164 | 2.172 | 2,554,247 | -0.12(-5.28%) |
Jul 30, 2007 | 2.365 | 2.365 | 2.252 | 2.293 | 4,409,204 | -0.09(-3.81%) |
Jul 27, 2007 | 2.285 | 2.434 | 2.285 | 2.384 | 1,801,500 | +0.06(+2.48%) |
Jul 26, 2007 | 2.324 | 2.346 | 2.258 | 2.326 | 1,804,046 | +0.00(+0.00%) |
Jul 25, 2007 | 2.335 | 2.354 | 2.282 | 2.326 | 1,744,772 | -0.00(-0.12%) |
Jul 24, 2007 | 2.354 | 2.392 | 2.302 | 2.329 | 1,863,684 | -0.06(-2.53%) |
Jul 23, 2007 | 2.406 | 2.420 | 2.384 | 2.390 | 1,143,302 | -0.03(-1.25%) |
Jul 20, 2007 | 2.390 | 2.439 | 2.357 | 2.420 | 1,605,132 | +0.02(+1.03%) |
Jul 19, 2007 | 2.436 | 2.461 | 2.392 | 2.395 | 1,205,485 | -0.04(-1.47%) |
Jul 18, 2007 | 2.461 | 2.467 | 2.398 | 2.431 | 1,324,034 | -0.04(-1.78%) |
Jul 17, 2007 | 2.489 | 2.505 | 2.475 | 2.475 | 524,740 | -0.02(-0.66%) |
Jul 16, 2007 | 2.527 | 2.527 | 2.486 | 2.491 | 764,746 | -0.05(-1.84%) |
Jul 13, 2007 | 2.527 | 2.544 | 2.500 | 2.538 | 845,112 | +0.01(+0.33%) |
Jul 12, 2007 | 2.497 | 2.530 | 2.478 | 2.530 | 1,008,389 | +0.05(+1.88%) |
Jul 11, 2007 | 2.472 | 2.500 | 2.461 | 2.483 | 841,112 | +0.01(+0.33%) |
Jul 10, 2007 | 2.508 | 2.508 | 2.458 | 2.475 | 1,345,125 | -0.03(-1.32%) |
Jul 09, 2007 | 2.469 | 2.513 | 2.461 | 2.508 | 973,115 | +0.04(+1.56%) |
Jul 06, 2007 | 2.494 | 2.502 | 2.464 | 2.469 | 950,206 | -0.03(-1.32%) |
Jul 05, 2007 | 2.535 | 2.535 | 2.483 | 2.502 | 666,562 | -0.04(-1.51%) |
Jul 03, 2007 | 2.519 | 2.541 | 2.511 | 2.541 | 444,375 | +0.03(+1.09%) |
Jul 02, 2007 | 2.491 | 2.524 | 2.478 | 2.513 | 1,047,299 | +0.02(+0.99%) |
Jun 29, 2007 | 2.555 | 2.557 | 2.461 | 2.489 | 2,483,336 | -0.06(-2.48%) |
Jun 28, 2007 | 2.557 | 2.579 | 2.544 | 2.552 | 885,477 | -0.00(-0.11%) |
Jun 27, 2007 | 2.502 | 2.568 | 2.491 | 2.555 | 1,382,944 | +0.04(+1.75%) |
Jun 26, 2007 | 2.486 | 2.524 | 2.461 | 2.511 | 1,281,851 | +0.04(+1.44%) |
Jun 25, 2007 | 2.494 | 2.508 | 2.467 | 2.475 | 2,428,789 | -0.02(-0.77%) |
Jun 22, 2007 | 2.480 | 2.494 | 2.464 | 2.494 | 2,504,064 | +0.01(+0.55%) |
Jun 21, 2007 | 2.456 | 2.497 | 2.450 | 2.480 | 1,933,867 | +0.02(+0.67%) |
Jun 20, 2007 | 2.497 | 2.497 | 2.456 | 2.464 | 1,054,936 | -0.03(-1.21%) |
Jun 19, 2007 | 2.502 | 2.513 | 2.483 | 2.494 | 1,145,484 | +0.00(+0.00%) |
Jun 18, 2007 | 2.519 | 2.522 | 2.480 | 2.494 | 829,112 | -0.01(-0.44%) |
Jun 15, 2007 | 2.544 | 2.544 | 2.500 | 2.505 | 1,206,576 | +0.01(+0.22%) |
Jun 14, 2007 | 2.489 | 2.530 | 2.486 | 2.500 | 1,033,481 | +0.01(+0.33%) |
Jun 13, 2007 | 2.475 | 2.502 | 2.475 | 2.491 | 581,469 | +0.02(+0.78%) |
Jun 12, 2007 | 2.489 | 2.516 | 2.458 | 2.472 | 1,443,309 | -0.04(-1.75%) |
Jun 11, 2007 | 2.519 | 2.535 | 2.502 | 2.516 | 566,923 | -0.00(-0.11%) |
Jun 08, 2007 | 2.467 | 2.527 | 2.461 | 2.519 | 1,113,119 | +0.03(+1.33%) |
Jun 07, 2007 | 2.494 | 2.530 | 2.470 | 2.486 | 1,285,487 | -0.02(-0.88%) |
Jun 06, 2007 | 2.505 | 2.519 | 2.489 | 2.508 | 1,099,664 | -0.02(-0.65%) |
Jun 05, 2007 | 2.544 | 2.560 | 2.502 | 2.524 | 690,563 | -0.02(-0.86%) |
Jun 04, 2007 | 2.533 | 2.604 | 2.533 | 2.546 | 889,477 | +0.01(+0.22%) |
Jun 01, 2007 | 2.566 | 2.571 | 2.513 | 2.541 | 1,726,953 | -0.02(-0.96%) |
May 31, 2007 | 2.555 | 2.571 | 2.538 | 2.566 | 1,081,118 | +0.02(+0.86%) |
May 30, 2007 | 2.563 | 2.568 | 2.537 | 2.544 | 1,318,215 | -0.04(-1.49%) |
May 29, 2007 | 2.544 | 2.593 | 2.533 | 2.582 | 1,102,937 | +0.03(+1.08%) |
May 25, 2007 | 2.519 | 2.585 | 2.519 | 2.555 | 859,294 | +0.04(+1.75%) |
May 24, 2007 | 2.618 | 2.626 | 2.505 | 2.511 | 1,980,050 | -0.12(-4.50%) |
May 23, 2007 | 2.695 | 2.709 | 2.610 | 2.629 | 2,536,065 | -0.06(-2.15%) |
May 22, 2007 | 2.684 | 2.750 | 2.684 | 2.687 | 2,148,418 | -0.01(-0.31%) |
May 21, 2007 | 2.667 | 2.742 | 2.662 | 2.695 | 2,007,687 | +0.02(+0.72%) |
May 18, 2007 | 2.632 | 2.684 | 2.623 | 2.676 | 740,382 | +0.02(+0.72%) |
May 17, 2007 | 2.656 | 2.678 | 2.648 | 2.656 | 902,568 | -0.02(-0.82%) |
May 16, 2007 | 2.640 | 2.678 | 2.640 | 2.678 | 529,831 | +0.04(+1.56%) |
May 15, 2007 | 2.711 | 2.742 | 2.634 | 2.637 | 818,930 | -0.07(-2.54%) |
May 14, 2007 | 2.750 | 2.755 | 2.689 | 2.706 | 1,315,306 | -0.04(-1.60%) |
May 11, 2007 | 2.750 | 2.758 | 2.720 | 2.750 | 1,109,119 | +0.01(+0.50%) |
May 10, 2007 | 2.750 | 2.758 | 2.722 | 2.736 | 1,452,400 | -0.02(-0.80%) |
May 09, 2007 | 2.736 | 2.766 | 2.722 | 2.758 | 2,015,324 | +0.01(+0.40%) |
May 08, 2007 | 2.681 | 2.750 | 2.645 | 2.747 | 1,315,306 | +0.06(+2.25%) |
May 07, 2007 | 2.720 | 2.736 | 2.684 | 2.687 | 1,810,591 | -0.02(-0.71%) |
May 04, 2007 | 2.687 | 2.731 | 2.687 | 2.706 | 991,661 | +0.02(+0.61%) |
May 03, 2007 | 2.722 | 2.731 | 2.681 | 2.689 | 735,655 | -0.03(-1.21%) |
May 02, 2007 | 2.667 | 2.722 | 2.667 | 2.722 | 646,925 | +0.06(+2.17%) |