Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 2.190 | 2.384 | 2.190 | 2.316 | 13,914 | +0.01(+0.65%) |
Aug 30, 2007 | 2.301 | 2.316 | 2.286 | 2.301 | 12,000 | -0.04(-1.59%) |
Aug 29, 2007 | 2.331 | 2.375 | 2.301 | 2.338 | 16,165 | +0.04(+1.94%) |
Aug 28, 2007 | 2.272 | 2.323 | 2.264 | 2.294 | 9,093 | -0.04(-1.59%) |
Aug 27, 2007 | 2.294 | 2.338 | 2.264 | 2.331 | 20,072 | +0.06(+2.61%) |
Aug 24, 2007 | 2.353 | 2.390 | 2.264 | 2.272 | 53,828 | -0.10(-4.38%) |
Aug 23, 2007 | 2.381 | 2.413 | 2.375 | 2.375 | 10,434 | -0.03(-1.23%) |
Aug 22, 2007 | 2.435 | 2.435 | 2.375 | 2.405 | 13,627 | -0.03(-1.22%) |
Aug 21, 2007 | 2.227 | 2.435 | 2.213 | 2.435 | 50,863 | +0.21(+9.33%) |
Aug 20, 2007 | 2.390 | 2.390 | 2.182 | 2.227 | 72,475 | -0.13(-5.66%) |
Aug 17, 2007 | 2.242 | 2.658 | 2.234 | 2.361 | 49,371 | +0.10(+4.61%) |
Aug 16, 2007 | 2.353 | 2.353 | 2.234 | 2.257 | 34,272 | -0.07(-3.18%) |
Aug 15, 2007 | 2.421 | 2.421 | 2.331 | 2.331 | 17,328 | -0.04(-1.57%) |
Aug 14, 2007 | 2.390 | 2.420 | 2.361 | 2.368 | 27,607 | -0.03(-1.24%) |
Aug 13, 2007 | 2.487 | 2.487 | 2.390 | 2.398 | 41,817 | -0.07(-2.71%) |
Aug 10, 2007 | 2.516 | 2.524 | 2.450 | 2.465 | 45,544 | -0.02(-0.90%) |
Aug 09, 2007 | 2.643 | 2.643 | 2.457 | 2.487 | 76,930 | -0.17(-6.42%) |
Aug 08, 2007 | 2.620 | 2.695 | 2.620 | 2.658 | 7,948 | +0.04(+1.42%) |
Aug 07, 2007 | 2.799 | 3.006 | 2.620 | 2.620 | 59,583 | -0.14(-5.11%) |
Aug 06, 2007 | 2.874 | 2.874 | 2.754 | 2.762 | 13,751 | -0.05(-1.87%) |
Aug 03, 2007 | 2.932 | 2.962 | 2.806 | 2.814 | 21,522 | -0.01(-0.24%) |
Aug 02, 2007 | 2.865 | 2.873 | 2.672 | 2.821 | 243,695 | +0.19(+7.04%) |
Aug 01, 2007 | 2.635 | 2.679 | 2.620 | 2.635 | 29,690 | -0.01(-0.28%) |
Jul 31, 2007 | 2.687 | 2.747 | 2.635 | 2.643 | 50,267 | -0.04(-1.66%) |
Jul 30, 2007 | 2.836 | 2.969 | 2.680 | 2.687 | 31,340 | -0.04(-1.36%) |
Jul 27, 2007 | 2.769 | 2.791 | 2.717 | 2.724 | 37,988 | -0.05(-1.87%) |
Jul 26, 2007 | 2.924 | 2.924 | 2.776 | 2.776 | 8,621 | -0.02(-0.80%) |
Jul 25, 2007 | 2.813 | 2.902 | 2.791 | 2.799 | 17,310 | -0.04(-1.31%) |
Jul 24, 2007 | 2.873 | 2.880 | 2.836 | 2.836 | 6,600 | -0.02(-0.78%) |
Jul 23, 2007 | 2.910 | 2.925 | 2.836 | 2.858 | 12,475 | -0.07(-2.53%) |
Jul 20, 2007 | 2.992 | 2.999 | 2.917 | 2.932 | 10,062 | -0.10(-3.19%) |
Jul 19, 2007 | 2.992 | 3.036 | 2.992 | 3.029 | 6,474 | +0.00(+0.00%) |
Jul 18, 2007 | 2.973 | 3.044 | 2.969 | 3.029 | 6,614 | +0.06(+2.00%) |
Jul 17, 2007 | 2.954 | 3.006 | 2.954 | 2.969 | 23,992 | +0.07(+2.30%) |
Jul 16, 2007 | 2.895 | 2.925 | 2.895 | 2.902 | 13,099 | +0.00(+0.00%) |
Jul 13, 2007 | 2.992 | 2.999 | 2.865 | 2.902 | 31,696 | -0.09(-3.00%) |
Jul 12, 2007 | 2.977 | 3.006 | 2.977 | 2.992 | 14,015 | +0.01(+0.27%) |
Jul 11, 2007 | 3.006 | 3.029 | 2.983 | 2.984 | 12,413 | +0.00(+0.00%) |
Jul 10, 2007 | 2.992 | 3.021 | 2.947 | 2.984 | 20,566 | -0.05(-1.71%) |
Jul 09, 2007 | 3.051 | 3.073 | 3.036 | 3.036 | 15,517 | -0.05(-1.68%) |
Jul 06, 2007 | 3.081 | 3.088 | 3.066 | 3.088 | 11,392 | -0.05(-1.65%) |
Jul 05, 2007 | 3.125 | 3.140 | 3.044 | 3.140 | 169,338 | +0.07(+2.17%) |
Jul 03, 2007 | 3.045 | 3.081 | 3.044 | 3.073 | 15,887 | +0.02(+0.73%) |
Jul 02, 2007 | 3.125 | 3.133 | 3.044 | 3.051 | 13,165 | -0.07(-2.12%) |
Jun 29, 2007 | 3.125 | 3.137 | 3.044 | 3.117 | 17,623 | +0.01(+0.22%) |
Jun 28, 2007 | 3.118 | 3.147 | 3.110 | 3.110 | 23,950 | +0.03(+0.96%) |
Jun 27, 2007 | 3.154 | 3.154 | 2.977 | 3.081 | 45,256 | -0.07(-2.35%) |
Jun 26, 2007 | 3.162 | 3.170 | 3.125 | 3.155 | 21,691 | +0.00(+0.00%) |
Jun 25, 2007 | 3.185 | 3.185 | 3.155 | 3.155 | 31,968 | -0.01(-0.23%) |
Jun 22, 2007 | 3.125 | 3.192 | 3.125 | 3.162 | 26,383 | +0.01(+0.24%) |
Jun 21, 2007 | 3.155 | 3.177 | 3.095 | 3.155 | 18,269 | +0.00(+0.00%) |
Jun 20, 2007 | 3.184 | 3.185 | 3.155 | 3.155 | 7,813 | +0.00(+0.00%) |
Jun 19, 2007 | 3.147 | 3.192 | 3.147 | 3.155 | 14,818 | -0.02(-0.70%) |
Jun 18, 2007 | 3.192 | 3.199 | 3.155 | 3.177 | 36,237 | -0.01(-0.46%) |
Jun 15, 2007 | 3.192 | 3.207 | 3.192 | 3.192 | 13,336 | +0.00(+0.00%) |
Jun 14, 2007 | 3.192 | 3.214 | 3.118 | 3.192 | 427,845 | -0.01(-0.23%) |
Jun 13, 2007 | 3.214 | 3.237 | 3.192 | 3.199 | 14,818 | +0.00(+0.00%) |
Jun 12, 2007 | 3.229 | 3.259 | 3.199 | 3.199 | 26,403 | -0.01(-0.23%) |
Jun 11, 2007 | 3.229 | 3.229 | 3.192 | 3.207 | 14,772 | -0.03(-0.92%) |
Jun 08, 2007 | 3.229 | 3.288 | 3.229 | 3.237 | 28,843 | +0.00(+0.00%) |
Jun 07, 2007 | 3.363 | 3.378 | 3.237 | 3.237 | 18,650 | -0.07(-2.24%) |
Jun 06, 2007 | 3.340 | 3.385 | 3.311 | 3.311 | 132,741 | +0.00(+0.00%) |
Jun 05, 2007 | 3.340 | 3.340 | 3.214 | 3.311 | 12,723 | +0.01(+0.45%) |
Jun 04, 2007 | 3.199 | 3.303 | 3.199 | 3.296 | 5,977 | -0.03(-0.89%) |