Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 2.788 | 2.801 | 2.743 | 2.762 | 4,522,676 | -0.01(-0.29%) |
Sep 27, 2007 | 2.819 | 2.819 | 2.738 | 2.770 | 5,130,787 | -0.01(-0.41%) |
Sep 26, 2007 | 2.855 | 2.859 | 2.698 | 2.782 | 13,133,121 | -0.08(-2.69%) |
Sep 25, 2007 | 2.836 | 2.909 | 2.834 | 2.859 | 6,972,372 | -0.00(-0.06%) |
Sep 24, 2007 | 2.865 | 2.930 | 2.854 | 2.860 | 7,308,161 | +0.02(+0.81%) |
Sep 21, 2007 | 2.868 | 2.881 | 2.831 | 2.837 | 3,137,664 | -0.01(-0.23%) |
Sep 20, 2007 | 2.877 | 2.891 | 2.829 | 2.844 | 3,824,263 | -0.03(-1.19%) |
Sep 19, 2007 | 2.860 | 2.906 | 2.855 | 2.878 | 4,121,352 | +0.01(+0.51%) |
Sep 18, 2007 | 2.845 | 2.914 | 2.828 | 2.863 | 3,630,766 | +0.03(+1.04%) |
Sep 17, 2007 | 2.821 | 2.875 | 2.811 | 2.834 | 1,744,081 | +0.00(+0.06%) |
Sep 14, 2007 | 2.803 | 2.883 | 2.792 | 2.832 | 2,628,729 | -0.02(-0.63%) |
Sep 13, 2007 | 2.863 | 2.865 | 2.811 | 2.850 | 2,874,325 | -0.01(-0.46%) |
Sep 12, 2007 | 2.800 | 2.886 | 2.762 | 2.863 | 4,157,170 | +0.03(+0.92%) |
Sep 11, 2007 | 2.832 | 2.922 | 2.829 | 2.837 | 4,805,876 | -0.01(-0.34%) |
Sep 10, 2007 | 2.841 | 2.875 | 2.789 | 2.847 | 4,119,725 | +0.01(+0.35%) |
Sep 07, 2007 | 2.746 | 2.890 | 2.713 | 2.837 | 8,378,529 | +0.04(+1.28%) |
Sep 06, 2007 | 2.715 | 2.847 | 2.715 | 2.801 | 8,844,269 | +0.09(+3.19%) |
Sep 05, 2007 | 2.682 | 2.729 | 2.682 | 2.715 | 3,034,115 | -0.00(-0.12%) |
Sep 04, 2007 | 2.648 | 2.746 | 2.648 | 2.718 | 4,835,490 | +0.01(+0.54%) |
Aug 31, 2007 | 2.651 | 2.705 | 2.638 | 2.703 | 4,961,739 | +0.05(+1.72%) |
Aug 30, 2007 | 2.617 | 2.662 | 2.617 | 2.658 | 4,347,553 | +0.00(+0.12%) |
Aug 29, 2007 | 2.617 | 2.675 | 2.617 | 2.654 | 4,916,652 | +0.03(+1.25%) |
Aug 28, 2007 | 2.648 | 2.659 | 2.595 | 2.622 | 4,113,649 | -0.06(-2.20%) |
Aug 27, 2007 | 2.666 | 2.744 | 2.635 | 2.680 | 5,453,488 | -0.00(-0.18%) |
Aug 24, 2007 | 2.638 | 2.689 | 2.591 | 2.685 | 5,473,373 | +0.06(+2.37%) |
Aug 23, 2007 | 2.615 | 2.754 | 2.615 | 2.623 | 21,278,284 | +0.12(+4.70%) |
Aug 22, 2007 | 2.370 | 2.533 | 2.342 | 2.506 | 14,005,415 | +0.22(+9.50%) |
Aug 21, 2007 | 2.354 | 2.354 | 2.265 | 2.288 | 8,559,318 | -0.07(-3.05%) |
Aug 20, 2007 | 2.406 | 2.430 | 2.304 | 2.360 | 4,866,511 | -0.04(-1.57%) |
Aug 17, 2007 | 2.309 | 2.412 | 2.259 | 2.398 | 8,066,511 | +0.12(+5.09%) |
Aug 16, 2007 | 2.288 | 2.378 | 2.198 | 2.282 | 14,327,542 | -0.06(-2.38%) |
Aug 15, 2007 | 2.339 | 2.427 | 2.309 | 2.337 | 16,699,441 | +0.01(+0.35%) |
Aug 14, 2007 | 2.551 | 2.553 | 2.308 | 2.329 | 20,808,978 | -0.20(-8.06%) |
Aug 13, 2007 | 2.501 | 2.612 | 2.458 | 2.533 | 17,321,990 | +0.08(+3.40%) |
Aug 10, 2007 | 2.474 | 2.563 | 2.411 | 2.450 | 15,225,840 | -0.07(-2.85%) |
Aug 09, 2007 | 2.654 | 2.654 | 2.502 | 2.522 | 10,189,320 | -0.14(-5.34%) |
Aug 08, 2007 | 2.672 | 2.695 | 2.620 | 2.664 | 9,314,438 | +0.03(+1.12%) |
Aug 07, 2007 | 2.615 | 2.664 | 2.607 | 2.635 | 6,886,003 | -0.01(-0.37%) |
Aug 06, 2007 | 2.710 | 2.726 | 2.591 | 2.644 | 6,247,080 | -0.05(-1.88%) |
Aug 03, 2007 | 2.697 | 2.754 | 2.687 | 2.695 | 3,328,255 | -0.04(-1.32%) |
Aug 02, 2007 | 2.710 | 2.759 | 2.690 | 2.731 | 6,053,516 | +0.02(+0.84%) |
Aug 01, 2007 | 2.769 | 2.819 | 2.682 | 2.708 | 7,416,495 | -0.07(-2.59%) |
Jul 31, 2007 | 2.826 | 2.826 | 2.770 | 2.780 | 4,167,400 | -0.01(-0.29%) |
Jul 30, 2007 | 2.715 | 2.821 | 2.666 | 2.788 | 7,971,986 | +0.07(+2.71%) |
Jul 27, 2007 | 2.778 | 2.788 | 2.677 | 2.715 | 5,418,258 | -0.03(-1.25%) |
Jul 26, 2007 | 2.824 | 2.829 | 2.726 | 2.749 | 7,730,716 | -0.07(-2.44%) |
Jul 25, 2007 | 2.831 | 2.863 | 2.780 | 2.818 | 4,086,789 | -0.02(-0.69%) |
Jul 24, 2007 | 2.865 | 2.886 | 2.823 | 2.837 | 3,839,761 | -0.05(-1.75%) |
Jul 23, 2007 | 2.926 | 2.942 | 2.863 | 2.888 | 4,572,285 | -0.03(-1.12%) |
Jul 20, 2007 | 2.958 | 2.970 | 2.906 | 2.921 | 3,138,766 | -0.06(-1.92%) |
Jul 19, 2007 | 2.975 | 2.983 | 2.942 | 2.978 | 4,950,193 | +0.03(+0.94%) |
Jul 18, 2007 | 2.975 | 2.983 | 2.914 | 2.950 | 3,775,547 | -0.05(-1.69%) |
Jul 17, 2007 | 2.958 | 3.017 | 2.945 | 3.001 | 5,288,423 | +0.04(+1.49%) |
Jul 16, 2007 | 2.991 | 2.997 | 2.927 | 2.957 | 10,234,934 | -0.08(-2.74%) |
Jul 13, 2007 | 3.082 | 3.092 | 3.001 | 3.040 | 7,760,550 | -0.04(-1.27%) |
Jul 12, 2007 | 3.109 | 3.125 | 3.069 | 3.079 | 7,535,616 | -0.03(-0.89%) |
Jul 11, 2007 | 3.058 | 3.120 | 3.051 | 3.107 | 4,314,911 | +0.04(+1.22%) |
Jul 10, 2007 | 3.138 | 3.138 | 3.045 | 3.069 | 5,051,381 | -0.08(-2.39%) |
Jul 09, 2007 | 3.135 | 3.153 | 3.107 | 3.145 | 10,667,792 | +0.06(+1.85%) |
Jul 06, 2007 | 3.138 | 3.163 | 3.073 | 3.087 | 9,396,939 | -0.03(-0.84%) |
Jul 05, 2007 | 3.091 | 3.145 | 3.033 | 3.114 | 20,895,646 | +0.14(+4.84%) |
Jul 03, 2007 | 2.958 | 2.984 | 2.940 | 2.970 | 5,869,031 | +0.01(+0.28%) |