Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 2.521 | 2.580 | 2.521 | 2.535 | 89,461 | +0.01(+0.28%) |
Jul 30, 2007 | 2.576 | 2.587 | 2.519 | 2.528 | 176,379 | -0.03(-1.29%) |
Jul 27, 2007 | 2.571 | 2.578 | 2.545 | 2.561 | 69,534 | -0.01(-0.37%) |
Jul 26, 2007 | 2.583 | 2.601 | 2.571 | 2.571 | 124,228 | -0.03(-1.09%) |
Jul 25, 2007 | 2.587 | 2.599 | 2.585 | 2.599 | 92,005 | +0.01(+0.27%) |
Jul 24, 2007 | 2.578 | 2.597 | 2.576 | 2.592 | 78,437 | +0.00(+0.00%) |
Jul 23, 2007 | 2.583 | 2.592 | 2.561 | 2.592 | 106,845 | +0.01(+0.53%) |
Jul 20, 2007 | 2.557 | 2.583 | 2.557 | 2.578 | 167,475 | +0.01(+0.39%) |
Jul 19, 2007 | 2.585 | 2.587 | 2.552 | 2.568 | 182,314 | -0.00(-0.18%) |
Jul 18, 2007 | 2.616 | 2.616 | 2.564 | 2.573 | 151,787 | -0.03(-1.27%) |
Jul 17, 2007 | 2.611 | 2.623 | 2.606 | 2.606 | 137,372 | -0.01(-0.36%) |
Jul 16, 2007 | 2.625 | 2.627 | 2.606 | 2.616 | 90,733 | -0.01(-0.36%) |
Jul 13, 2007 | 2.573 | 2.625 | 2.573 | 2.625 | 172,139 | +0.04(+1.64%) |
Jul 12, 2007 | 2.578 | 2.592 | 2.543 | 2.583 | 412,116 | -0.01(-0.26%) |
Jul 11, 2007 | 2.561 | 2.592 | 2.554 | 2.589 | 349,366 | +0.01(+0.36%) |
Jul 10, 2007 | 2.550 | 2.585 | 2.550 | 2.580 | 208,178 | +0.03(+1.30%) |
Jul 09, 2007 | 2.540 | 2.568 | 2.540 | 2.547 | 189,522 | -0.02(-0.92%) |
Jul 06, 2007 | 2.585 | 2.616 | 2.566 | 2.571 | 71,653 | -0.01(-0.55%) |
Jul 05, 2007 | 2.604 | 2.625 | 2.585 | 2.585 | 74,621 | -0.04(-1.62%) |
Jul 03, 2007 | 2.613 | 2.639 | 2.613 | 2.627 | 34,767 | +0.00(+0.18%) |
Jul 02, 2007 | 2.592 | 2.660 | 2.583 | 2.623 | 170,019 | +0.03(+1.18%) |
Jun 29, 2007 | 2.583 | 2.592 | 2.578 | 2.592 | 67,838 | +0.02(+0.64%) |
Jun 28, 2007 | 2.557 | 2.583 | 2.557 | 2.576 | 148,395 | +0.01(+0.37%) |
Jun 27, 2007 | 2.571 | 2.590 | 2.552 | 2.566 | 184,858 | +0.00(+0.09%) |
Jun 26, 2007 | 2.632 | 2.653 | 2.528 | 2.564 | 342,158 | -0.09(-3.38%) |
Jun 25, 2007 | 2.682 | 2.693 | 2.635 | 2.653 | 138,644 | -0.02(-0.88%) |
Jun 22, 2007 | 2.670 | 2.698 | 2.670 | 2.677 | 103,453 | -0.01(-0.44%) |
Jun 21, 2007 | 2.701 | 2.712 | 2.670 | 2.689 | 234,041 | -0.02(-0.78%) |
Jun 20, 2007 | 2.726 | 2.729 | 2.684 | 2.710 | 86,493 | -0.01(-0.26%) |
Jun 19, 2007 | 2.719 | 2.724 | 2.710 | 2.717 | 100,061 | +0.00(+0.00%) |
Jun 18, 2007 | 2.696 | 2.724 | 2.696 | 2.717 | 62,326 | +0.01(+0.44%) |
Jun 15, 2007 | 2.691 | 2.726 | 2.691 | 2.705 | 78,437 | +0.01(+0.26%) |
Jun 14, 2007 | 2.708 | 2.729 | 2.696 | 2.698 | 131,436 | -0.02(-0.87%) |
Jun 13, 2007 | 2.708 | 2.734 | 2.691 | 2.722 | 170,019 | +0.00(+0.17%) |
Jun 12, 2007 | 2.719 | 2.729 | 2.705 | 2.717 | 183,586 | +0.00(+0.09%) |
Jun 11, 2007 | 2.738 | 2.752 | 2.715 | 2.715 | 105,149 | -0.07(-2.37%) |
Jun 08, 2007 | 2.781 | 2.781 | 2.781 | 2.781 | 0 | +0.00(+0.00%) |
Jun 07, 2007 | 2.781 | 2.781 | 2.781 | 2.781 | 0 | +0.00(+0.00%) |
Jun 06, 2007 | 2.781 | 2.781 | 2.781 | 2.781 | 0 | +0.00(+0.00%) |
Jun 05, 2007 | 2.781 | 2.781 | 2.781 | 2.781 | 0 | +0.00(+0.00%) |
Jun 04, 2007 | 2.781 | 2.781 | 2.781 | 2.781 | 0 | +0.00(+0.00%) |
Jun 01, 2007 | 2.781 | 2.781 | 2.781 | 2.781 | 0 | +0.00(+0.00%) |
May 31, 2007 | 2.776 | 2.795 | 2.771 | 2.781 | 140,764 | -0.00(-0.00%) |
May 30, 2007 | 2.771 | 2.783 | 2.767 | 2.781 | 160,267 | +0.00(+0.00%) |
May 29, 2007 | 2.797 | 2.802 | 2.757 | 2.781 | 96,245 | -0.02(-0.59%) |
May 25, 2007 | 2.797 | 2.802 | 2.778 | 2.797 | 55,542 | +0.01(+0.42%) |
May 24, 2007 | 2.783 | 2.802 | 2.781 | 2.785 | 128,892 | -0.00(-0.17%) |
May 23, 2007 | 2.788 | 2.800 | 2.785 | 2.790 | 103,453 | -0.00(-0.08%) |
May 22, 2007 | 2.814 | 2.814 | 2.785 | 2.793 | 109,812 | -0.00(-0.17%) |
May 21, 2007 | 2.800 | 2.807 | 2.785 | 2.797 | 77,589 | -0.01(-0.33%) |
May 18, 2007 | 2.807 | 2.818 | 2.790 | 2.806 | 49,182 | +0.00(+0.08%) |
May 17, 2007 | 2.804 | 2.823 | 2.797 | 2.804 | 129,316 | -0.00(-0.08%) |
May 16, 2007 | 2.821 | 2.828 | 2.800 | 2.807 | 64,870 | +0.00(+0.08%) |
May 15, 2007 | 2.802 | 2.826 | 2.800 | 2.804 | 106,845 | -0.00(-0.17%) |
May 14, 2007 | 2.802 | 2.826 | 2.802 | 2.809 | 109,388 | -0.00(-0.08%) |
May 11, 2007 | 2.811 | 2.835 | 2.809 | 2.811 | 152,211 | -0.02(-0.58%) |
May 10, 2007 | 2.814 | 2.837 | 2.809 | 2.828 | 61,054 | +0.00(+0.08%) |
May 09, 2007 | 2.833 | 2.842 | 2.811 | 2.826 | 149,667 | -0.01(-0.33%) |
May 08, 2007 | 2.840 | 2.856 | 2.830 | 2.835 | 134,404 | -0.01(-0.25%) |
May 07, 2007 | 2.870 | 2.873 | 2.842 | 2.842 | 119,988 | -0.02(-0.58%) |
May 04, 2007 | 2.842 | 2.873 | 2.837 | 2.859 | 101,333 | +0.00(+0.17%) |
May 03, 2007 | 2.840 | 2.868 | 2.818 | 2.854 | 187,402 | +0.03(+1.09%) |
May 02, 2007 | 2.821 | 2.842 | 2.821 | 2.823 | 148,819 | -0.00(-0.17%) |