Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 1.863 | 1.945 | 1.734 | 1.777 | 88,644 | -0.09(-4.63%) |
Sep 27, 2007 | 2.004 | 2.055 | 1.855 | 1.863 | 196,816 | -0.09(-4.43%) |
Sep 26, 2007 | 1.804 | 2.118 | 1.804 | 1.949 | 602,164 | +0.20(+11.19%) |
Sep 25, 2007 | 1.804 | 1.949 | 1.753 | 1.753 | 251,696 | -0.12(-6.49%) |
Sep 24, 2007 | 1.730 | 1.988 | 1.651 | 1.875 | 819,786 | +0.14(+7.90%) |
Sep 21, 2007 | 1.863 | 1.863 | 1.737 | 1.737 | 24,145 | -0.07(-4.11%) |
Sep 20, 2007 | 1.686 | 1.883 | 1.686 | 1.812 | 72,734 | +0.16(+9.48%) |
Sep 19, 2007 | 1.651 | 1.698 | 1.628 | 1.655 | 18,806 | -0.03(-1.86%) |
Sep 18, 2007 | 1.643 | 1.686 | 1.643 | 1.686 | 5,099 | +0.09(+5.65%) |
Sep 17, 2007 | 1.675 | 1.675 | 1.596 | 1.596 | 13,130 | -0.10(-5.79%) |
Sep 14, 2007 | 1.573 | 1.694 | 1.573 | 1.694 | 13,801 | +0.10(+6.40%) |
Sep 13, 2007 | 1.596 | 1.596 | 1.588 | 1.592 | 2,970 | -0.05(-2.87%) |
Sep 12, 2007 | 1.616 | 1.639 | 1.585 | 1.639 | 27,485 | +0.03(+1.70%) |
Sep 11, 2007 | 1.600 | 1.620 | 1.573 | 1.612 | 10,073 | -0.06(-3.75%) |
Sep 10, 2007 | 1.600 | 1.686 | 1.600 | 1.675 | 24,247 | +0.05(+2.92%) |
Sep 07, 2007 | 1.657 | 1.670 | 1.592 | 1.627 | 10,708 | -0.05(-3.06%) |
Sep 06, 2007 | 1.679 | 1.679 | 1.679 | 1.679 | 0 | +0.00(+0.00%) |
Sep 05, 2007 | 1.686 | 1.690 | 1.659 | 1.679 | 3,314 | -0.02(-1.38%) |
Sep 04, 2007 | 1.647 | 1.706 | 1.569 | 1.702 | 18,181 | +0.04(+2.36%) |
Aug 31, 2007 | 1.585 | 1.671 | 1.577 | 1.663 | 24,986 | +0.08(+4.95%) |
Aug 30, 2007 | 1.667 | 1.667 | 1.569 | 1.585 | 38,895 | -0.08(-4.72%) |
Aug 29, 2007 | 1.647 | 1.663 | 1.639 | 1.663 | 13,826 | +0.04(+2.17%) |
Aug 28, 2007 | 1.650 | 1.650 | 1.604 | 1.628 | 10,813 | -0.00(-0.24%) |
Aug 27, 2007 | 1.632 | 1.635 | 1.627 | 1.632 | 14,023 | -0.00(-0.24%) |
Aug 24, 2007 | 1.612 | 1.635 | 1.612 | 1.635 | 6,616 | -0.00(-0.24%) |
Aug 23, 2007 | 1.620 | 1.639 | 1.620 | 1.639 | 2,294 | +0.00(+0.00%) |
Aug 22, 2007 | 1.643 | 1.643 | 1.639 | 1.639 | 9,742 | -0.02(-1.15%) |
Aug 21, 2007 | 1.690 | 1.698 | 1.628 | 1.658 | 54,953 | -0.02(-0.97%) |
Aug 20, 2007 | 1.647 | 1.698 | 1.620 | 1.675 | 26,294 | -0.01(-0.47%) |
Aug 17, 2007 | 1.726 | 1.726 | 1.600 | 1.683 | 41,692 | -0.04(-2.28%) |
Aug 16, 2007 | 1.686 | 1.722 | 1.592 | 1.722 | 28,487 | -0.02(-1.13%) |
Aug 15, 2007 | 1.635 | 1.741 | 1.600 | 1.741 | 18,217 | +0.04(+2.07%) |
Aug 14, 2007 | 1.706 | 1.706 | 1.706 | 1.706 | 0 | +0.00(+0.00%) |
Aug 13, 2007 | 1.706 | 1.710 | 1.698 | 1.706 | 8,515 | -0.03(-1.58%) |
Aug 10, 2007 | 1.683 | 1.761 | 1.643 | 1.734 | 23,722 | +0.07(+4.49%) |
Aug 09, 2007 | 1.628 | 1.659 | 1.588 | 1.659 | 16,598 | +0.01(+0.48%) |
Aug 08, 2007 | 1.604 | 1.777 | 1.588 | 1.651 | 41,434 | -0.02(-0.94%) |
Aug 07, 2007 | 1.624 | 1.800 | 1.604 | 1.667 | 29,066 | +0.04(+2.70%) |
Aug 06, 2007 | 1.710 | 1.710 | 1.569 | 1.623 | 32,668 | -0.08(-4.43%) |
Aug 03, 2007 | 1.698 | 1.761 | 1.694 | 1.698 | 16,470 | -0.03(-1.81%) |
Aug 02, 2007 | 1.726 | 1.730 | 1.726 | 1.730 | 509 | +0.04(+2.56%) |
Aug 01, 2007 | 1.757 | 1.757 | 1.686 | 1.686 | 16,172 | -0.09(-5.29%) |
Jul 31, 2007 | 1.883 | 1.926 | 1.730 | 1.781 | 83,851 | -0.16(-8.10%) |
Jul 30, 2007 | 2.032 | 2.032 | 1.906 | 1.938 | 23,495 | -0.09(-4.26%) |
Jul 27, 2007 | 1.734 | 2.024 | 1.734 | 2.024 | 177,136 | +0.29(+16.48%) |
Jul 26, 2007 | 1.647 | 1.906 | 1.632 | 1.737 | 146,575 | +0.09(+5.73%) |
Jul 25, 2007 | 1.749 | 1.804 | 1.643 | 1.643 | 58,665 | -0.12(-6.68%) |
Jul 24, 2007 | 1.761 | 1.785 | 1.635 | 1.761 | 55,809 | +0.11(+6.90%) |
Jul 23, 2007 | 1.666 | 1.683 | 1.632 | 1.647 | 30,341 | -0.01(-0.71%) |
Jul 20, 2007 | 1.726 | 1.726 | 1.659 | 1.659 | 18,357 | -0.08(-4.51%) |
Jul 19, 2007 | 1.655 | 1.737 | 1.635 | 1.737 | 33,655 | +0.07(+4.24%) |
Jul 18, 2007 | 1.659 | 1.726 | 1.647 | 1.667 | 9,915 | -0.02(-1.16%) |
Jul 17, 2007 | 1.683 | 1.702 | 1.632 | 1.686 | 18,612 | +0.00(+0.23%) |
Jul 16, 2007 | 1.698 | 1.698 | 1.671 | 1.683 | 3,630 | -0.01(-0.69%) |
Jul 13, 2007 | 1.714 | 1.737 | 1.639 | 1.694 | 48,520 | +0.03(+1.89%) |
Jul 12, 2007 | 1.659 | 1.690 | 1.659 | 1.663 | 13,768 | -0.02(-0.93%) |
Jul 11, 2007 | 1.643 | 1.679 | 1.628 | 1.679 | 16,672 | +0.04(+2.15%) |
Jul 10, 2007 | 1.628 | 1.718 | 1.612 | 1.643 | 62,523 | +0.02(+1.21%) |
Jul 09, 2007 | 1.675 | 1.679 | 1.624 | 1.624 | 46,138 | +0.02(+0.98%) |
Jul 06, 2007 | 1.616 | 1.647 | 1.600 | 1.608 | 37,793 | -0.05(-3.30%) |
Jul 05, 2007 | 1.608 | 1.663 | 1.608 | 1.663 | 14,329 | +0.06(+3.92%) |
Jul 03, 2007 | 1.588 | 1.600 | 1.573 | 1.600 | 9,609 | +0.02(+1.24%) |