Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 2.542 | 2.549 | 2.509 | 2.547 | 134,010 | +0.01(+0.37%) |
Aug 30, 2007 | 2.507 | 2.544 | 2.507 | 2.537 | 43,256 | +0.01(+0.28%) |
Aug 29, 2007 | 2.518 | 2.551 | 2.518 | 2.530 | 83,968 | -0.00(-0.19%) |
Aug 28, 2007 | 2.507 | 2.535 | 2.504 | 2.535 | 125,953 | +0.00(+0.19%) |
Aug 27, 2007 | 2.528 | 2.535 | 2.514 | 2.530 | 97,115 | -0.01(-0.30%) |
Aug 24, 2007 | 2.540 | 2.584 | 2.525 | 2.538 | 223,492 | -0.03(-1.08%) |
Aug 23, 2007 | 2.551 | 2.566 | 2.516 | 2.566 | 107,717 | +0.02(+0.65%) |
Aug 22, 2007 | 2.542 | 2.551 | 2.525 | 2.549 | 87,785 | +0.02(+0.84%) |
Aug 21, 2007 | 2.469 | 2.535 | 2.448 | 2.528 | 146,733 | +0.05(+2.19%) |
Aug 20, 2007 | 2.448 | 2.474 | 2.422 | 2.474 | 139,523 | +0.03(+1.35%) |
Aug 17, 2007 | 2.429 | 2.457 | 2.365 | 2.441 | 262,508 | +0.05(+2.07%) |
Aug 16, 2007 | 2.405 | 2.405 | 2.122 | 2.391 | 417,723 | -0.03(-1.36%) |
Aug 15, 2007 | 2.382 | 2.452 | 2.370 | 2.424 | 484,728 | -0.03(-1.15%) |
Aug 14, 2007 | 2.452 | 2.466 | 2.408 | 2.452 | 314,670 | +0.00(+0.00%) |
Aug 13, 2007 | 2.450 | 2.471 | 2.408 | 2.452 | 175,995 | +0.00(+0.10%) |
Aug 10, 2007 | 2.464 | 2.464 | 2.445 | 2.450 | 220,948 | -0.01(-0.57%) |
Aug 09, 2007 | 2.490 | 2.507 | 2.459 | 2.464 | 104,748 | -0.05(-2.15%) |
Aug 08, 2007 | 2.457 | 2.518 | 2.457 | 2.518 | 91,178 | +0.05(+2.20%) |
Aug 07, 2007 | 2.433 | 2.471 | 2.424 | 2.464 | 303,644 | +0.01(+0.29%) |
Aug 06, 2007 | 2.495 | 2.530 | 2.431 | 2.457 | 201,864 | -0.07(-2.71%) |
Aug 03, 2007 | 2.535 | 2.542 | 2.525 | 2.525 | 38,167 | -0.01(-0.46%) |
Aug 02, 2007 | 2.509 | 2.542 | 2.499 | 2.537 | 95,419 | +0.03(+1.32%) |
Aug 01, 2007 | 2.537 | 2.540 | 2.459 | 2.504 | 164,120 | -0.03(-1.21%) |
Jul 31, 2007 | 2.521 | 2.580 | 2.521 | 2.535 | 89,481 | +0.01(+0.28%) |
Jul 30, 2007 | 2.575 | 2.587 | 2.518 | 2.528 | 176,419 | -0.03(-1.29%) |
Jul 27, 2007 | 2.570 | 2.577 | 2.544 | 2.561 | 69,549 | -0.01(-0.37%) |
Jul 26, 2007 | 2.582 | 2.601 | 2.570 | 2.570 | 124,256 | -0.03(-1.09%) |
Jul 25, 2007 | 2.587 | 2.599 | 2.584 | 2.599 | 92,026 | +0.01(+0.27%) |
Jul 24, 2007 | 2.577 | 2.596 | 2.575 | 2.591 | 78,455 | +0.00(+0.00%) |
Jul 23, 2007 | 2.582 | 2.591 | 2.561 | 2.591 | 106,869 | +0.01(+0.53%) |
Jul 20, 2007 | 2.556 | 2.582 | 2.556 | 2.578 | 167,513 | +0.01(+0.39%) |
Jul 19, 2007 | 2.584 | 2.587 | 2.551 | 2.568 | 182,356 | -0.00(-0.18%) |
Jul 18, 2007 | 2.615 | 2.615 | 2.563 | 2.573 | 151,822 | -0.03(-1.27%) |
Jul 17, 2007 | 2.610 | 2.622 | 2.606 | 2.606 | 137,403 | -0.01(-0.36%) |
Jul 16, 2007 | 2.624 | 2.627 | 2.606 | 2.615 | 90,754 | -0.01(-0.36%) |
Jul 13, 2007 | 2.573 | 2.624 | 2.573 | 2.624 | 172,178 | +0.04(+1.64%) |
Jul 12, 2007 | 2.577 | 2.591 | 2.542 | 2.582 | 412,210 | -0.01(-0.26%) |
Jul 11, 2007 | 2.561 | 2.591 | 2.554 | 2.589 | 349,445 | +0.01(+0.36%) |
Jul 10, 2007 | 2.549 | 2.584 | 2.549 | 2.580 | 208,225 | +0.03(+1.30%) |
Jul 09, 2007 | 2.540 | 2.568 | 2.540 | 2.547 | 189,565 | -0.02(-0.92%) |
Jul 06, 2007 | 2.584 | 2.615 | 2.566 | 2.570 | 71,670 | -0.01(-0.55%) |
Jul 05, 2007 | 2.603 | 2.624 | 2.584 | 2.584 | 74,638 | -0.04(-1.62%) |
Jul 03, 2007 | 2.613 | 2.639 | 2.613 | 2.627 | 34,774 | +0.00(+0.18%) |
Jul 02, 2007 | 2.591 | 2.660 | 2.582 | 2.622 | 170,057 | +0.03(+1.18%) |
Jun 29, 2007 | 2.582 | 2.591 | 2.577 | 2.591 | 67,853 | +0.02(+0.64%) |
Jun 28, 2007 | 2.556 | 2.582 | 2.556 | 2.575 | 148,429 | +0.01(+0.37%) |
Jun 27, 2007 | 2.570 | 2.589 | 2.551 | 2.566 | 184,900 | +0.00(+0.09%) |
Jun 26, 2007 | 2.632 | 2.653 | 2.528 | 2.563 | 342,236 | -0.09(-3.38%) |
Jun 25, 2007 | 2.681 | 2.693 | 2.634 | 2.653 | 138,675 | -0.02(-0.88%) |
Jun 22, 2007 | 2.669 | 2.698 | 2.669 | 2.676 | 103,476 | -0.01(-0.44%) |
Jun 21, 2007 | 2.700 | 2.712 | 2.669 | 2.688 | 234,094 | -0.02(-0.78%) |
Jun 20, 2007 | 2.726 | 2.728 | 2.683 | 2.709 | 86,513 | -0.01(-0.26%) |
Jun 19, 2007 | 2.719 | 2.724 | 2.709 | 2.716 | 100,083 | +0.00(+0.00%) |
Jun 18, 2007 | 2.695 | 2.724 | 2.695 | 2.716 | 62,340 | +0.01(+0.44%) |
Jun 15, 2007 | 2.691 | 2.726 | 2.691 | 2.705 | 78,455 | +0.01(+0.26%) |
Jun 14, 2007 | 2.707 | 2.728 | 2.695 | 2.698 | 131,466 | -0.02(-0.87%) |
Jun 13, 2007 | 2.707 | 2.733 | 2.691 | 2.721 | 170,057 | +0.00(+0.17%) |
Jun 12, 2007 | 2.719 | 2.728 | 2.705 | 2.716 | 183,628 | +0.00(+0.09%) |
Jun 11, 2007 | 2.738 | 2.752 | 2.714 | 2.714 | 105,173 | -0.07(-2.38%) |
Jun 08, 2007 | 2.780 | 2.780 | 2.780 | 2.780 | 0 | +0.00(+0.00%) |
Jun 07, 2007 | 2.780 | 2.780 | 2.780 | 2.780 | 0 | +0.00(+0.00%) |
Jun 06, 2007 | 2.780 | 2.780 | 2.780 | 2.780 | 0 | +0.00(+0.00%) |
Jun 05, 2007 | 2.780 | 2.780 | 2.780 | 2.780 | 0 | +0.00(+0.00%) |
Jun 04, 2007 | 2.780 | 2.780 | 2.780 | 2.780 | 0 | +0.00(+0.00%) |