Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 2.938 | 2.957 | 2.916 | 2.946 | 292,415 | +0.04(+1.29%) |
Aug 30, 2007 | 2.857 | 2.929 | 2.857 | 2.909 | 346,435 | +0.04(+1.40%) |
Aug 29, 2007 | 2.814 | 2.893 | 2.814 | 2.869 | 347,610 | +0.11(+3.95%) |
Aug 28, 2007 | 2.831 | 2.889 | 2.758 | 2.760 | 584,830 | -0.13(-4.59%) |
Aug 27, 2007 | 2.870 | 2.921 | 2.855 | 2.893 | 457,999 | +0.02(+0.56%) |
Aug 24, 2007 | 2.830 | 2.879 | 2.802 | 2.876 | 467,394 | +0.06(+2.05%) |
Aug 23, 2007 | 2.848 | 2.874 | 2.676 | 2.819 | 631,804 | +0.02(+0.70%) |
Aug 22, 2007 | 2.732 | 2.825 | 2.732 | 2.799 | 1,025,214 | +0.14(+5.45%) |
Aug 21, 2007 | 2.641 | 2.675 | 2.634 | 2.654 | 236,046 | -0.00(-0.10%) |
Aug 20, 2007 | 2.644 | 2.659 | 2.591 | 2.657 | 513,194 | +0.07(+2.90%) |
Aug 17, 2007 | 2.641 | 2.641 | 2.469 | 2.582 | 1,026,389 | +0.15(+6.09%) |
Aug 16, 2007 | 2.587 | 2.587 | 2.340 | 2.434 | 1,127,384 | -0.25(-9.27%) |
Aug 15, 2007 | 2.733 | 2.793 | 2.682 | 2.682 | 672,907 | -0.08(-2.81%) |
Aug 14, 2007 | 2.895 | 2.925 | 2.738 | 2.760 | 641,199 | -0.16(-5.37%) |
Aug 13, 2007 | 2.921 | 2.994 | 2.894 | 2.916 | 1,100,373 | +0.06(+2.27%) |
Aug 10, 2007 | 2.874 | 2.874 | 2.803 | 2.852 | 1,132,081 | -0.07(-2.33%) |
Aug 09, 2007 | 2.905 | 2.971 | 2.864 | 2.920 | 1,327,025 | -0.01(-0.29%) |
Aug 08, 2007 | 2.853 | 2.974 | 2.853 | 2.928 | 1,415,101 | +0.10(+3.55%) |
Aug 07, 2007 | 2.882 | 2.887 | 2.815 | 2.828 | 601,271 | -0.02(-0.66%) |
Aug 06, 2007 | 2.753 | 2.857 | 2.734 | 2.847 | 780,948 | +0.01(+0.21%) |
Aug 03, 2007 | 2.854 | 2.893 | 2.838 | 2.841 | 452,128 | -0.05(-1.62%) |
Aug 02, 2007 | 2.897 | 2.912 | 2.877 | 2.888 | 524,938 | +0.03(+1.19%) |
Aug 01, 2007 | 2.874 | 2.911 | 2.833 | 2.853 | 435,686 | -0.06(-2.16%) |
Jul 31, 2007 | 2.959 | 2.963 | 2.874 | 2.916 | 549,599 | +0.01(+0.32%) |
Jul 30, 2007 | 2.809 | 2.925 | 2.750 | 2.907 | 709,312 | +0.08(+2.96%) |
Jul 27, 2007 | 2.815 | 2.860 | 2.743 | 2.824 | 771,553 | -0.02(-0.78%) |
Jul 26, 2007 | 2.991 | 2.991 | 2.800 | 2.846 | 2,116,193 | -0.16(-5.27%) |
Jul 25, 2007 | 3.066 | 3.118 | 2.958 | 3.004 | 1,503,178 | -0.02(-0.59%) |
Jul 24, 2007 | 3.130 | 3.184 | 3.002 | 3.022 | 2,881,875 | -0.01(-0.45%) |
Jul 23, 2007 | 2.959 | 3.046 | 2.959 | 3.036 | 724,579 | +0.09(+3.18%) |
Jul 20, 2007 | 2.938 | 2.968 | 2.910 | 2.942 | 358,179 | +0.00(+0.15%) |
Jul 19, 2007 | 2.824 | 2.938 | 2.824 | 2.938 | 965,322 | +0.13(+4.55%) |
Jul 18, 2007 | 2.789 | 2.823 | 2.785 | 2.810 | 1,119,163 | +0.01(+0.18%) |
Jul 17, 2007 | 2.829 | 2.840 | 2.795 | 2.805 | 454,476 | -0.02(-0.78%) |
Jul 16, 2007 | 2.844 | 2.844 | 2.814 | 2.827 | 757,461 | -0.02(-0.78%) |
Jul 13, 2007 | 2.836 | 2.864 | 2.819 | 2.849 | 497,927 | -0.01(-0.18%) |
Jul 12, 2007 | 2.844 | 2.865 | 2.836 | 2.854 | 1,288,271 | +0.04(+1.27%) |
Jul 11, 2007 | 2.827 | 2.840 | 2.795 | 2.819 | 896,035 | +0.01(+0.49%) |
Jul 10, 2007 | 2.891 | 2.891 | 2.799 | 2.805 | 780,948 | -0.06(-2.25%) |
Jul 09, 2007 | 2.942 | 2.954 | 2.838 | 2.870 | 1,092,153 | -0.07(-2.35%) |
Jul 06, 2007 | 2.929 | 2.960 | 2.916 | 2.939 | 1,890,717 | +0.02(+0.85%) |
Jul 05, 2007 | 2.892 | 2.920 | 2.879 | 2.914 | 946,532 | +0.04(+1.42%) |
Jul 03, 2007 | 2.856 | 2.881 | 2.852 | 2.873 | 704,615 | +0.04(+1.35%) |
Jul 02, 2007 | 2.830 | 2.856 | 2.830 | 2.835 | 1,628,835 | +0.01(+0.27%) |
Jun 29, 2007 | 2.830 | 2.859 | 2.808 | 2.827 | 600,097 | -0.00(-0.09%) |
Jun 28, 2007 | 2.837 | 2.841 | 2.819 | 2.830 | 423,943 | -0.00(-0.09%) |
Jun 27, 2007 | 2.800 | 2.842 | 2.785 | 2.832 | 456,825 | +0.03(+0.94%) |
Jun 26, 2007 | 2.811 | 2.818 | 2.779 | 2.806 | 569,563 | +0.02(+0.61%) |
Jun 25, 2007 | 2.818 | 2.829 | 2.783 | 2.789 | 690,522 | -0.03(-1.06%) |
Jun 22, 2007 | 2.784 | 2.833 | 2.784 | 2.819 | 496,753 | +0.01(+0.24%) |
Jun 21, 2007 | 2.725 | 2.820 | 2.722 | 2.812 | 1,108,594 | +0.07(+2.71%) |
Jun 20, 2007 | 2.736 | 2.767 | 2.732 | 2.738 | 857,281 | -0.00(-0.09%) |
Jun 19, 2007 | 2.725 | 2.759 | 2.725 | 2.740 | 729,276 | +0.00(+0.00%) |
Jun 18, 2007 | 2.722 | 2.751 | 2.721 | 2.740 | 571,912 | +0.03(+1.00%) |
Jun 15, 2007 | 2.683 | 2.739 | 2.683 | 2.713 | 812,656 | +0.02(+0.79%) |
Jun 14, 2007 | 2.656 | 2.693 | 2.641 | 2.692 | 3,336,352 | +0.06(+2.13%) |
Jun 13, 2007 | 2.572 | 2.650 | 2.559 | 2.635 | 1,870,753 | +0.08(+3.17%) |
Jun 12, 2007 | 2.572 | 2.591 | 2.553 | 2.555 | 2,574,193 | -0.05(-1.99%) |
Jun 11, 2007 | 2.612 | 2.618 | 2.590 | 2.607 | 1,797,942 | +0.02(+0.79%) |
Jun 08, 2007 | 2.496 | 2.589 | 2.492 | 2.586 | 2,220,711 | +0.10(+4.22%) |
Jun 07, 2007 | 2.555 | 2.580 | 2.460 | 2.481 | 554,297 | -0.07(-2.64%) |
Jun 06, 2007 | 2.546 | 2.578 | 2.534 | 2.549 | 1,063,968 | -0.02(-0.63%) |
Jun 05, 2007 | 2.580 | 2.587 | 2.551 | 2.565 | 2,840,773 | -0.03(-1.05%) |
Jun 04, 2007 | 2.630 | 2.630 | 2.579 | 2.592 | 1,994,060 | -0.05(-1.84%) |