Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 2.751 | 2.751 | 2.657 | 2.682 | 29,853 | +0.08(+2.93%) |
Jul 30, 2007 | 2.709 | 2.755 | 2.605 | 2.605 | 61,328 | -0.09(-3.35%) |
Jul 27, 2007 | 2.696 | 2.727 | 2.685 | 2.696 | 34,647 | -0.00(-0.13%) |
Jul 26, 2007 | 2.869 | 2.869 | 2.647 | 2.699 | 159,786 | -0.08(-2.75%) |
Jul 25, 2007 | 2.758 | 2.793 | 2.709 | 2.775 | 72,325 | +0.03(+1.14%) |
Jul 24, 2007 | 2.793 | 2.793 | 2.744 | 2.744 | 51,877 | -0.03(-1.24%) |
Jul 23, 2007 | 2.765 | 2.793 | 2.765 | 2.779 | 25,334 | +0.03(+1.25%) |
Jul 20, 2007 | 2.727 | 2.761 | 2.727 | 2.744 | 20,068 | +0.02(+0.64%) |
Jul 19, 2007 | 2.741 | 2.744 | 2.716 | 2.727 | 64,765 | -0.00(-0.13%) |
Jul 18, 2007 | 2.755 | 2.755 | 2.730 | 2.730 | 31,667 | -0.04(-1.50%) |
Jul 17, 2007 | 2.778 | 2.779 | 2.730 | 2.772 | 29,767 | -0.01(-0.25%) |
Jul 16, 2007 | 2.779 | 2.779 | 2.772 | 2.779 | 24,755 | +0.00(+0.12%) |
Jul 13, 2007 | 2.796 | 2.796 | 2.772 | 2.775 | 10,076 | -0.02(-0.75%) |
Jul 12, 2007 | 2.772 | 2.796 | 2.772 | 2.796 | 5,184 | +0.02(+0.62%) |
Jul 11, 2007 | 2.789 | 2.789 | 2.744 | 2.779 | 34,891 | -0.01(-0.50%) |
Jul 10, 2007 | 2.779 | 2.831 | 2.779 | 2.793 | 20,428 | -0.02(-0.62%) |
Jul 09, 2007 | 2.800 | 2.810 | 2.744 | 2.810 | 21,591 | -0.02(-0.86%) |
Jul 06, 2007 | 2.800 | 2.834 | 2.800 | 2.834 | 37,255 | +0.02(+0.62%) |
Jul 05, 2007 | 2.779 | 2.831 | 2.775 | 2.817 | 72,691 | +0.02(+0.87%) |
Jul 03, 2007 | 2.814 | 2.866 | 2.779 | 2.793 | 43,180 | -0.01(-0.25%) |
Jul 02, 2007 | 2.828 | 2.828 | 2.800 | 2.800 | 79,168 | +0.01(+0.50%) |
Jun 29, 2007 | 2.859 | 2.859 | 2.737 | 2.786 | 78,141 | -0.09(-3.02%) |
Jun 28, 2007 | 2.838 | 2.887 | 2.834 | 2.873 | 28,008 | -0.01(-0.48%) |
Jun 27, 2007 | 2.883 | 2.914 | 2.828 | 2.887 | 65,088 | +0.02(+0.85%) |
Jun 26, 2007 | 2.845 | 2.862 | 2.845 | 2.862 | 4,894 | +0.03(+1.23%) |
Jun 25, 2007 | 2.869 | 2.911 | 2.828 | 2.828 | 39,996 | -0.03(-1.09%) |
Jun 22, 2007 | 2.883 | 2.883 | 2.828 | 2.859 | 31,448 | -0.01(-0.24%) |
Jun 21, 2007 | 2.873 | 2.880 | 2.866 | 2.866 | 24,706 | -0.00(-0.12%) |
Jun 20, 2007 | 2.880 | 2.953 | 2.869 | 2.869 | 28,500 | +0.00(+0.00%) |
Jun 19, 2007 | 2.862 | 2.953 | 2.862 | 2.869 | 24,182 | +0.01(+0.24%) |
Jun 18, 2007 | 2.841 | 2.953 | 2.828 | 2.862 | 28,212 | +0.06(+1.98%) |
Jun 15, 2007 | 2.845 | 2.845 | 2.796 | 2.807 | 36,561 | -0.02(-0.74%) |
Jun 14, 2007 | 2.871 | 2.949 | 2.828 | 2.828 | 67,941 | +0.00(+0.00%) |
Jun 13, 2007 | 2.828 | 2.828 | 2.828 | 2.828 | 0 | +0.00(+0.00%) |
Jun 12, 2007 | 2.876 | 2.890 | 2.828 | 2.828 | 58,153 | -0.04(-1.33%) |
Jun 11, 2007 | 2.880 | 2.883 | 2.862 | 2.866 | 30,789 | +0.02(+0.73%) |
Jun 08, 2007 | 2.876 | 2.876 | 2.845 | 2.845 | 4,303 | +0.00(+0.12%) |
Jun 07, 2007 | 2.866 | 2.866 | 2.841 | 2.841 | 32,617 | -0.01(-0.24%) |
Jun 06, 2007 | 2.831 | 2.876 | 2.814 | 2.848 | 17,244 | -0.00(-0.12%) |
Jun 05, 2007 | 2.883 | 2.893 | 2.828 | 2.852 | 36,052 | +0.00(+0.12%) |
Jun 04, 2007 | 2.949 | 2.949 | 2.841 | 2.848 | 31,008 | -0.02(-0.73%) |
Jun 01, 2007 | 2.855 | 2.869 | 2.855 | 2.869 | 31,955 | +0.02(+0.61%) |
May 31, 2007 | 2.893 | 2.893 | 2.834 | 2.852 | 24,355 | -0.01(-0.41%) |
May 30, 2007 | 2.855 | 2.866 | 2.855 | 2.864 | 9,212 | +0.03(+0.90%) |
May 29, 2007 | 2.848 | 2.869 | 2.834 | 2.838 | 23,966 | -0.00(-0.12%) |
May 25, 2007 | 2.831 | 2.859 | 2.828 | 2.841 | 36,979 | +0.01(+0.25%) |
May 24, 2007 | 2.855 | 2.925 | 2.814 | 2.834 | 70,411 | -0.07(-2.39%) |
May 23, 2007 | 2.817 | 2.987 | 2.814 | 2.904 | 124,387 | +0.09(+3.08%) |
May 22, 2007 | 2.831 | 2.848 | 2.814 | 2.817 | 67,172 | -0.01(-0.49%) |
May 21, 2007 | 2.852 | 2.852 | 2.831 | 2.831 | 49,076 | -0.02(-0.61%) |
May 18, 2007 | 2.834 | 2.953 | 2.821 | 2.848 | 73,209 | +0.01(+0.37%) |
May 17, 2007 | 2.834 | 2.890 | 2.834 | 2.838 | 74,404 | -0.03(-0.97%) |
May 16, 2007 | 2.862 | 2.866 | 2.814 | 2.866 | 96,010 | +0.00(+0.00%) |
May 15, 2007 | 2.831 | 2.866 | 2.831 | 2.866 | 23,710 | +0.00(+0.00%) |
May 14, 2007 | 2.866 | 2.866 | 2.848 | 2.866 | 26,736 | +0.00(+0.00%) |
May 11, 2007 | 2.866 | 2.866 | 2.866 | 2.866 | 4,231 | +0.05(+1.73%) |
May 10, 2007 | 2.866 | 2.900 | 2.814 | 2.817 | 34,632 | +0.00(+0.12%) |
May 09, 2007 | 2.786 | 2.838 | 2.782 | 2.814 | 39,786 | -0.03(-1.10%) |
May 08, 2007 | 2.796 | 2.866 | 2.779 | 2.845 | 79,082 | +0.05(+1.61%) |
May 07, 2007 | 2.821 | 2.852 | 2.800 | 2.800 | 51,252 | -0.07(-2.30%) |
May 04, 2007 | 2.841 | 2.866 | 2.831 | 2.866 | 66,542 | +0.01(+0.24%) |
May 03, 2007 | 2.831 | 2.900 | 2.814 | 2.859 | 47,748 | +0.01(+0.37%) |
May 02, 2007 | 2.834 | 2.872 | 2.834 | 2.848 | 81,302 | -0.02(-0.61%) |