Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 2.756 | 2.801 | 2.697 | 2.767 | 89,756 | +0.03(+1.07%) |
Jul 30, 2007 | 2.797 | 2.842 | 2.729 | 2.738 | 22,315 | +0.00(+0.00%) |
Jul 27, 2007 | 2.725 | 2.819 | 2.716 | 2.738 | 36,599 | +0.02(+0.83%) |
Jul 26, 2007 | 2.860 | 2.905 | 2.666 | 2.716 | 49,779 | -0.12(-4.15%) |
Jul 25, 2007 | 2.756 | 3.045 | 2.756 | 2.833 | 85,517 | +0.09(+3.30%) |
Jul 24, 2007 | 2.982 | 3.005 | 2.711 | 2.743 | 72,575 | -0.22(-7.33%) |
Jul 23, 2007 | 2.711 | 3.005 | 2.711 | 2.960 | 286,931 | +0.25(+9.17%) |
Jul 20, 2007 | 2.756 | 2.765 | 2.711 | 2.711 | 45,162 | -0.00(-0.17%) |
Jul 19, 2007 | 2.675 | 2.716 | 2.666 | 2.716 | 19,604 | +0.05(+1.69%) |
Jul 18, 2007 | 2.702 | 2.702 | 2.666 | 2.670 | 21,357 | -0.05(-1.66%) |
Jul 17, 2007 | 2.716 | 2.725 | 2.666 | 2.716 | 57,985 | +0.00(+0.00%) |
Jul 16, 2007 | 2.675 | 2.770 | 2.675 | 2.716 | 101,253 | +0.02(+0.67%) |
Jul 13, 2007 | 2.594 | 2.716 | 2.508 | 2.697 | 314,052 | +0.08(+3.11%) |
Jul 12, 2007 | 2.584 | 2.621 | 2.562 | 2.616 | 41,298 | +0.03(+1.22%) |
Jul 11, 2007 | 2.589 | 2.603 | 2.584 | 2.584 | 12,615 | -0.01(-0.35%) |
Jul 10, 2007 | 2.616 | 2.621 | 2.566 | 2.594 | 70,125 | -0.02(-0.69%) |
Jul 09, 2007 | 2.562 | 2.621 | 2.548 | 2.612 | 47,911 | +0.03(+1.05%) |
Jul 06, 2007 | 2.580 | 2.607 | 2.571 | 2.584 | 23,127 | -0.01(-0.52%) |
Jul 05, 2007 | 2.571 | 2.616 | 2.557 | 2.598 | 55,095 | +0.00(+0.00%) |
Jul 03, 2007 | 2.688 | 2.688 | 2.575 | 2.598 | 57,766 | -0.06(-2.38%) |
Jul 02, 2007 | 2.440 | 2.661 | 2.440 | 2.661 | 121,648 | +0.22(+9.07%) |
Jun 29, 2007 | 2.462 | 2.476 | 2.417 | 2.440 | 117,631 | +0.01(+0.37%) |
Jun 28, 2007 | 2.426 | 2.462 | 2.417 | 2.431 | 87,341 | -0.02(-0.92%) |
Jun 27, 2007 | 2.481 | 2.481 | 2.386 | 2.453 | 235,771 | -0.01(-0.37%) |
Jun 26, 2007 | 2.485 | 2.503 | 2.431 | 2.462 | 269,611 | +0.03(+1.11%) |
Jun 25, 2007 | 2.453 | 2.462 | 2.386 | 2.435 | 16,156 | -0.06(-2.36%) |
Jun 22, 2007 | 2.485 | 2.494 | 2.467 | 2.494 | 19,356 | +0.01(+0.36%) |
Jun 21, 2007 | 2.398 | 2.485 | 2.398 | 2.485 | 37,088 | +0.06(+2.61%) |
Jun 20, 2007 | 2.404 | 2.462 | 2.399 | 2.422 | 9,516 | -0.01(-0.37%) |
Jun 19, 2007 | 2.440 | 2.440 | 2.417 | 2.431 | 5,532 | -0.00(-0.19%) |
Jun 18, 2007 | 2.413 | 2.467 | 2.413 | 2.435 | 9,516 | -0.00(-0.19%) |
Jun 15, 2007 | 2.413 | 2.481 | 2.413 | 2.440 | 40,058 | -0.03(-1.28%) |
Jun 14, 2007 | 2.417 | 2.485 | 2.417 | 2.472 | 30,984 | +0.09(+3.60%) |
Jun 13, 2007 | 2.395 | 2.395 | 2.363 | 2.386 | 11,951 | +0.00(+0.19%) |
Jun 12, 2007 | 2.377 | 2.390 | 2.331 | 2.381 | 11,065 | -0.03(-1.31%) |
Jun 11, 2007 | 2.435 | 2.440 | 2.413 | 2.413 | 9,640 | -0.02(-0.93%) |
Jun 08, 2007 | 2.426 | 2.462 | 2.345 | 2.435 | 23,375 | +0.01(+0.37%) |
Jun 07, 2007 | 2.462 | 2.494 | 2.336 | 2.426 | 39,062 | -0.00(-0.19%) |
Jun 06, 2007 | 2.422 | 2.566 | 2.399 | 2.431 | 72,108 | +0.07(+3.06%) |
Jun 05, 2007 | 2.363 | 2.399 | 2.354 | 2.359 | 13,721 | -0.05(-2.25%) |
Jun 04, 2007 | 2.408 | 2.435 | 2.408 | 2.413 | 32,584 | -0.03(-1.11%) |
Jun 01, 2007 | 2.372 | 2.526 | 2.372 | 2.440 | 189,011 | +0.05(+2.08%) |
May 31, 2007 | 2.377 | 2.404 | 2.359 | 2.390 | 48,734 | +0.05(+1.93%) |
May 30, 2007 | 2.350 | 2.377 | 2.345 | 2.345 | 10,778 | -0.03(-1.33%) |
May 29, 2007 | 2.386 | 2.395 | 2.341 | 2.377 | 24,201 | -0.03(-1.13%) |
May 25, 2007 | 2.359 | 2.404 | 2.350 | 2.404 | 44,660 | +0.08(+3.30%) |
May 24, 2007 | 2.341 | 2.345 | 2.309 | 2.327 | 36,201 | +0.00(+0.00%) |
May 23, 2007 | 2.331 | 2.331 | 2.309 | 2.327 | 16,837 | +0.01(+0.39%) |
May 22, 2007 | 2.336 | 2.345 | 2.318 | 2.318 | 17,789 | -0.02(-0.77%) |
May 21, 2007 | 2.286 | 2.336 | 2.286 | 2.336 | 40,780 | +0.00(+0.19%) |
May 18, 2007 | 2.354 | 2.413 | 2.313 | 2.331 | 65,663 | -0.01(-0.58%) |
May 17, 2007 | 2.354 | 2.395 | 2.345 | 2.345 | 63,051 | +0.02(+0.97%) |
May 16, 2007 | 2.295 | 2.327 | 2.259 | 2.322 | 79,053 | +0.05(+1.98%) |
May 15, 2007 | 2.286 | 2.327 | 2.264 | 2.277 | 80,832 | -0.03(-1.37%) |
May 14, 2007 | 2.476 | 2.503 | 2.250 | 2.309 | 206,962 | -0.21(-8.26%) |
May 11, 2007 | 2.485 | 2.539 | 2.417 | 2.517 | 88,348 | +0.03(+1.27%) |
May 10, 2007 | 2.548 | 2.575 | 2.485 | 2.485 | 79,814 | -0.07(-2.83%) |
May 09, 2007 | 2.575 | 2.616 | 2.458 | 2.557 | 227,930 | -0.04(-1.57%) |
May 08, 2007 | 2.621 | 2.621 | 2.553 | 2.598 | 104,912 | -0.05(-2.04%) |
May 07, 2007 | 2.648 | 2.657 | 2.621 | 2.652 | 43,396 | -0.03(-1.01%) |
May 04, 2007 | 2.711 | 2.734 | 2.634 | 2.679 | 87,861 | -0.09(-3.26%) |
May 03, 2007 | 2.756 | 2.869 | 2.756 | 2.770 | 54,435 | +0.02(+0.82%) |
May 02, 2007 | 2.702 | 2.765 | 2.693 | 2.747 | 44,726 | +0.05(+2.01%) |