Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 2.826 | 2.826 | 2.770 | 2.780 | 4,167,465 | -0.01(-0.29%) |
Jul 30, 2007 | 2.715 | 2.821 | 2.666 | 2.788 | 7,972,111 | +0.07(+2.71%) |
Jul 27, 2007 | 2.778 | 2.788 | 2.677 | 2.715 | 5,418,343 | -0.03(-1.25%) |
Jul 26, 2007 | 2.824 | 2.829 | 2.726 | 2.749 | 7,730,837 | -0.07(-2.44%) |
Jul 25, 2007 | 2.831 | 2.863 | 2.780 | 2.818 | 4,086,853 | -0.02(-0.69%) |
Jul 24, 2007 | 2.865 | 2.886 | 2.823 | 2.837 | 3,839,821 | -0.05(-1.75%) |
Jul 23, 2007 | 2.926 | 2.942 | 2.863 | 2.888 | 4,572,357 | -0.03(-1.12%) |
Jul 20, 2007 | 2.958 | 2.970 | 2.906 | 2.921 | 3,138,815 | -0.06(-1.92%) |
Jul 19, 2007 | 2.975 | 2.983 | 2.942 | 2.978 | 4,950,271 | +0.03(+0.94%) |
Jul 18, 2007 | 2.975 | 2.983 | 2.914 | 2.950 | 3,775,607 | -0.05(-1.69%) |
Jul 17, 2007 | 2.958 | 3.017 | 2.945 | 3.001 | 5,288,506 | +0.04(+1.49%) |
Jul 16, 2007 | 2.991 | 2.997 | 2.927 | 2.957 | 10,235,094 | -0.08(-2.74%) |
Jul 13, 2007 | 3.082 | 3.092 | 3.001 | 3.040 | 7,760,671 | -0.04(-1.27%) |
Jul 12, 2007 | 3.109 | 3.125 | 3.069 | 3.079 | 7,535,734 | -0.03(-0.89%) |
Jul 11, 2007 | 3.058 | 3.120 | 3.051 | 3.107 | 4,314,978 | +0.04(+1.22%) |
Jul 10, 2007 | 3.138 | 3.138 | 3.045 | 3.069 | 5,051,460 | -0.08(-2.39%) |
Jul 09, 2007 | 3.135 | 3.153 | 3.107 | 3.145 | 10,667,960 | +0.06(+1.85%) |
Jul 06, 2007 | 3.138 | 3.163 | 3.073 | 3.087 | 9,397,087 | -0.03(-0.84%) |
Jul 05, 2007 | 3.091 | 3.145 | 3.033 | 3.113 | 20,895,974 | +0.14(+4.84%) |
Jul 03, 2007 | 2.958 | 2.984 | 2.940 | 2.970 | 5,869,123 | +0.01(+0.28%) |
Jul 02, 2007 | 2.858 | 2.994 | 2.858 | 2.961 | 17,008,128 | +0.18(+6.46%) |
Jun 29, 2007 | 2.757 | 2.803 | 2.751 | 2.782 | 4,982,461 | +0.01(+0.53%) |
Jun 28, 2007 | 2.746 | 2.774 | 2.713 | 2.767 | 5,514,178 | +0.02(+0.71%) |
Jun 27, 2007 | 2.721 | 2.759 | 2.700 | 2.747 | 4,780,908 | +0.00(+0.06%) |
Jun 26, 2007 | 2.762 | 2.782 | 2.724 | 2.746 | 2,788,226 | -0.01(-0.30%) |
Jun 25, 2007 | 2.778 | 2.806 | 2.739 | 2.754 | 3,515,634 | -0.02(-0.65%) |
Jun 22, 2007 | 2.772 | 2.819 | 2.770 | 2.772 | 5,384,036 | -0.02(-0.59%) |
Jun 21, 2007 | 2.805 | 2.818 | 2.778 | 2.788 | 5,769,757 | -0.03(-1.10%) |
Jun 20, 2007 | 2.850 | 2.850 | 2.782 | 2.819 | 5,341,524 | -0.03(-1.09%) |
Jun 19, 2007 | 2.832 | 2.858 | 2.832 | 2.850 | 2,569,193 | +0.01(+0.23%) |
Jun 18, 2007 | 2.854 | 2.862 | 2.816 | 2.844 | 5,398,427 | -0.01(-0.46%) |
Jun 15, 2007 | 2.880 | 2.898 | 2.850 | 2.857 | 4,382,130 | -0.01(-0.40%) |
Jun 14, 2007 | 2.880 | 2.909 | 2.844 | 2.868 | 8,816,268 | -0.02(-0.74%) |
Jun 13, 2007 | 2.901 | 2.926 | 2.860 | 2.890 | 4,941,980 | -0.01(-0.39%) |
Jun 12, 2007 | 2.942 | 2.950 | 2.868 | 2.901 | 7,695,343 | -0.06(-1.93%) |
Jun 11, 2007 | 2.983 | 3.019 | 2.948 | 2.958 | 3,336,341 | -0.04(-1.31%) |
Jun 08, 2007 | 2.942 | 3.006 | 2.934 | 2.997 | 5,036,231 | +0.06(+2.17%) |
Jun 07, 2007 | 2.965 | 3.020 | 2.929 | 2.934 | 4,616,178 | -0.08(-2.55%) |
Jun 06, 2007 | 2.939 | 3.024 | 2.939 | 3.010 | 6,853,236 | +0.02(+0.77%) |
Jun 05, 2007 | 2.943 | 3.004 | 2.934 | 2.988 | 7,948,451 | +0.01(+0.33%) |
Jun 04, 2007 | 2.948 | 2.984 | 2.942 | 2.978 | 6,097,206 | +0.00(+0.11%) |
Jun 01, 2007 | 2.958 | 2.994 | 2.958 | 2.975 | 11,681,179 | +0.02(+0.83%) |
May 31, 2007 | 2.911 | 2.958 | 2.908 | 2.950 | 9,206,358 | +0.02(+0.67%) |
May 30, 2007 | 2.842 | 2.940 | 2.842 | 2.930 | 12,856,014 | +0.02(+0.62%) |
May 29, 2007 | 2.878 | 2.939 | 2.878 | 2.912 | 12,904,804 | +0.09(+3.13%) |
May 25, 2007 | 2.796 | 2.876 | 2.796 | 2.824 | 3,845,181 | +0.01(+0.46%) |
May 24, 2007 | 2.865 | 2.876 | 2.774 | 2.811 | 6,585,744 | -0.07(-2.55%) |
May 23, 2007 | 2.926 | 2.942 | 2.867 | 2.885 | 5,344,130 | -0.05(-1.84%) |
May 22, 2007 | 2.912 | 2.950 | 2.878 | 2.939 | 13,416,532 | -0.05(-1.69%) |
May 21, 2007 | 2.942 | 3.007 | 2.942 | 2.989 | 16,553,701 | +0.08(+2.58%) |
May 18, 2007 | 2.935 | 2.952 | 2.894 | 2.914 | 6,095,229 | +0.02(+0.68%) |
May 17, 2007 | 2.885 | 2.901 | 2.865 | 2.894 | 2,765,257 | +0.00(+0.06%) |
May 16, 2007 | 2.917 | 2.926 | 2.885 | 2.893 | 3,144,756 | -0.01(-0.45%) |
May 15, 2007 | 2.945 | 2.948 | 2.904 | 2.906 | 2,619,720 | -0.03(-0.95%) |
May 14, 2007 | 2.971 | 2.971 | 2.917 | 2.934 | 3,680,915 | -0.01(-0.44%) |
May 11, 2007 | 2.917 | 2.988 | 2.903 | 2.947 | 4,875,343 | +0.04(+1.24%) |
May 10, 2007 | 2.932 | 2.957 | 2.894 | 2.911 | 2,537,425 | -0.03(-1.06%) |
May 09, 2007 | 2.891 | 2.984 | 2.868 | 2.942 | 4,637,177 | +0.03(+1.01%) |
May 08, 2007 | 2.908 | 2.940 | 2.891 | 2.912 | 2,061,577 | +0.00(+0.17%) |
May 07, 2007 | 2.957 | 2.957 | 2.894 | 2.908 | 2,471,467 | -0.02(-0.61%) |
May 04, 2007 | 2.942 | 2.963 | 2.922 | 2.926 | 2,609,606 | +0.00(+0.00%) |
May 03, 2007 | 2.919 | 2.960 | 2.899 | 2.926 | 3,630,553 | +0.00(+0.17%) |
May 02, 2007 | 2.926 | 2.945 | 2.899 | 2.921 | 4,083,959 | -0.02(-0.67%) |