Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 2.648 | 2.741 | 2.648 | 2.672 | 73,573 | +0.02(+0.88%) |
Jul 30, 2007 | 2.641 | 2.710 | 2.610 | 2.648 | 28,310 | +0.01(+0.29%) |
Jul 27, 2007 | 2.648 | 2.656 | 2.509 | 2.641 | 21,856 | -0.02(-0.58%) |
Jul 26, 2007 | 2.718 | 2.734 | 2.478 | 2.656 | 79,526 | -0.02(-0.87%) |
Jul 25, 2007 | 2.710 | 2.819 | 2.679 | 2.679 | 50,783 | -0.04(-1.42%) |
Jul 24, 2007 | 2.788 | 2.788 | 2.710 | 2.718 | 50,767 | -0.09(-3.31%) |
Jul 23, 2007 | 2.943 | 2.943 | 2.757 | 2.811 | 18,416 | -0.13(-4.47%) |
Jul 20, 2007 | 2.958 | 2.981 | 2.834 | 2.943 | 22,495 | -0.01(-0.26%) |
Jul 19, 2007 | 2.950 | 2.997 | 2.888 | 2.950 | 64,269 | -0.02(-0.78%) |
Jul 18, 2007 | 2.888 | 3.020 | 2.873 | 2.974 | 35,189 | +0.06(+2.13%) |
Jul 17, 2007 | 3.005 | 3.020 | 2.819 | 2.912 | 75,717 | -0.01(-0.27%) |
Jul 16, 2007 | 2.927 | 2.981 | 2.919 | 2.919 | 51,150 | -0.03(-1.05%) |
Jul 13, 2007 | 2.950 | 3.028 | 2.927 | 2.950 | 88,188 | +0.01(+0.26%) |
Jul 12, 2007 | 2.904 | 3.020 | 2.904 | 2.943 | 60,505 | +0.06(+2.15%) |
Jul 11, 2007 | 2.927 | 2.966 | 2.881 | 2.881 | 55,700 | -0.08(-2.62%) |
Jul 10, 2007 | 2.904 | 2.974 | 2.826 | 2.958 | 56,412 | -0.01(-0.26%) |
Jul 09, 2007 | 2.950 | 3.012 | 2.919 | 2.966 | 51,667 | +0.04(+1.32%) |
Jul 06, 2007 | 2.904 | 2.943 | 2.865 | 2.927 | 83,585 | +0.05(+1.61%) |
Jul 05, 2007 | 2.842 | 2.896 | 2.842 | 2.881 | 16,326 | +0.01(+0.27%) |
Jul 03, 2007 | 2.857 | 2.873 | 2.820 | 2.873 | 39,295 | +0.02(+0.82%) |
Jul 02, 2007 | 2.826 | 2.865 | 2.826 | 2.850 | 87,976 | +0.05(+1.66%) |
Jun 29, 2007 | 2.765 | 2.826 | 2.765 | 2.803 | 45,082 | +0.02(+0.56%) |
Jun 28, 2007 | 2.765 | 2.788 | 2.710 | 2.788 | 50,272 | +0.03(+1.12%) |
Jun 27, 2007 | 2.648 | 2.780 | 2.633 | 2.757 | 52,497 | +0.11(+4.09%) |
Jun 26, 2007 | 2.645 | 2.710 | 2.633 | 2.648 | 112,357 | -0.01(-0.29%) |
Jun 25, 2007 | 2.757 | 2.757 | 2.571 | 2.656 | 164,170 | -0.10(-3.65%) |
Jun 22, 2007 | 2.710 | 2.757 | 2.710 | 2.757 | 37,360 | +0.05(+1.71%) |
Jun 21, 2007 | 2.710 | 2.726 | 2.710 | 2.710 | 33,381 | +0.00(+0.00%) |
Jun 20, 2007 | 2.718 | 2.734 | 2.710 | 2.710 | 11,105 | -0.02(-0.57%) |
Jun 19, 2007 | 2.710 | 2.741 | 2.710 | 2.726 | 29,701 | +0.00(+0.00%) |
Jun 18, 2007 | 2.749 | 2.765 | 2.726 | 2.726 | 38,224 | -0.03(-1.12%) |
Jun 15, 2007 | 2.765 | 2.780 | 2.726 | 2.757 | 40,161 | +0.00(+0.00%) |
Jun 14, 2007 | 2.710 | 2.757 | 2.710 | 2.757 | 74,511 | +0.02(+0.85%) |
Jun 13, 2007 | 2.749 | 2.749 | 2.710 | 2.734 | 27,893 | +0.00(+0.00%) |
Jun 12, 2007 | 2.718 | 2.741 | 2.718 | 2.734 | 19,370 | +0.02(+0.57%) |
Jun 11, 2007 | 2.741 | 2.749 | 2.710 | 2.718 | 76,181 | +0.00(+0.00%) |
Jun 08, 2007 | 2.703 | 2.772 | 2.703 | 2.718 | 18,294 | -0.01(-0.28%) |
Jun 07, 2007 | 2.741 | 2.757 | 2.703 | 2.726 | 34,843 | -0.01(-0.28%) |
Jun 06, 2007 | 2.718 | 2.734 | 2.710 | 2.734 | 42,849 | +0.02(+0.57%) |
Jun 05, 2007 | 2.710 | 2.757 | 2.672 | 2.718 | 281,041 | +0.05(+1.74%) |
Jun 04, 2007 | 2.672 | 2.718 | 2.555 | 2.672 | 114,176 | -0.02(-0.86%) |
Jun 01, 2007 | 2.741 | 2.741 | 2.636 | 2.695 | 113,388 | -0.05(-1.69%) |
May 31, 2007 | 2.633 | 2.741 | 2.555 | 2.741 | 61,050 | +0.09(+3.21%) |
May 30, 2007 | 2.633 | 2.695 | 2.633 | 2.656 | 41,708 | +0.02(+0.88%) |
May 29, 2007 | 2.664 | 2.710 | 2.626 | 2.633 | 40,352 | -0.05(-2.02%) |
May 25, 2007 | 2.656 | 2.710 | 2.517 | 2.687 | 38,745 | +0.01(+0.29%) |
May 24, 2007 | 2.555 | 2.695 | 2.517 | 2.679 | 50,360 | +0.12(+4.53%) |
May 23, 2007 | 2.602 | 2.633 | 2.494 | 2.563 | 63,168 | -0.05(-1.78%) |
May 22, 2007 | 2.509 | 2.633 | 2.478 | 2.610 | 128,721 | +0.11(+4.33%) |
May 21, 2007 | 2.586 | 2.602 | 2.478 | 2.501 | 133,661 | -0.11(-4.15%) |
May 18, 2007 | 2.571 | 2.633 | 2.571 | 2.610 | 46,546 | +0.02(+0.60%) |
May 17, 2007 | 2.586 | 2.625 | 2.571 | 2.594 | 49,533 | -0.01(-0.30%) |
May 16, 2007 | 2.602 | 2.625 | 2.594 | 2.602 | 44,674 | -0.02(-0.59%) |
May 15, 2007 | 2.679 | 2.679 | 2.617 | 2.617 | 167,075 | -0.07(-2.59%) |
May 14, 2007 | 2.602 | 2.687 | 2.602 | 2.687 | 115,603 | +0.07(+2.66%) |
May 11, 2007 | 2.664 | 2.664 | 2.517 | 2.617 | 45,925 | -0.07(-2.59%) |
May 10, 2007 | 2.679 | 2.741 | 2.625 | 2.687 | 66,556 | +0.02(+0.58%) |
May 09, 2007 | 2.672 | 2.718 | 2.625 | 2.672 | 64,071 | -0.03(-1.15%) |
May 08, 2007 | 2.695 | 2.734 | 2.649 | 2.703 | 115,652 | +0.00(+0.00%) |
May 07, 2007 | 2.765 | 2.765 | 2.672 | 2.703 | 32,800 | -0.08(-2.79%) |
May 04, 2007 | 2.826 | 2.850 | 2.680 | 2.780 | 53,611 | -0.02(-0.83%) |
May 03, 2007 | 2.826 | 2.873 | 2.796 | 2.803 | 34,479 | +0.02(+0.56%) |
May 02, 2007 | 2.617 | 2.881 | 2.517 | 2.788 | 123,936 | +0.08(+2.86%) |