Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 2.545 | 2.545 | 2.434 | 2.434 | 597 | -0.06(-2.34%) |
Aug 30, 2007 | 2.291 | 2.493 | 2.291 | 2.493 | 1,319 | -0.02(-0.63%) |
Aug 29, 2007 | 2.508 | 2.508 | 2.508 | 2.508 | 0 | +0.00(+0.00%) |
Aug 28, 2007 | 2.572 | 2.572 | 2.508 | 2.508 | 573 | -0.12(-4.44%) |
Aug 27, 2007 | 2.439 | 2.625 | 2.434 | 2.625 | 1,915 | +0.19(+7.61%) |
Aug 24, 2007 | 2.217 | 2.439 | 2.211 | 2.439 | 22,073 | +0.14(+5.99%) |
Aug 23, 2007 | 2.174 | 2.302 | 2.174 | 2.302 | 377 | +0.13(+5.85%) |
Aug 22, 2007 | 2.254 | 2.439 | 2.148 | 2.174 | 15,139 | -0.13(-5.53%) |
Aug 21, 2007 | 2.254 | 2.302 | 2.254 | 2.302 | 4,776 | +0.00(+0.21%) |
Aug 20, 2007 | 2.280 | 2.297 | 2.254 | 2.297 | 3,526 | +0.03(+1.19%) |
Aug 17, 2007 | 2.243 | 2.270 | 2.243 | 2.270 | 509 | +0.08(+3.63%) |
Aug 16, 2007 | 2.148 | 2.201 | 2.148 | 2.190 | 2,585 | -0.20(-8.22%) |
Aug 15, 2007 | 2.386 | 2.392 | 2.386 | 2.386 | 1,487 | -0.01(-0.22%) |
Aug 14, 2007 | 2.556 | 2.832 | 2.386 | 2.392 | 3,233 | -0.10(-3.84%) |
Aug 13, 2007 | 2.381 | 2.625 | 2.381 | 2.487 | 13,137 | +0.18(+7.82%) |
Aug 10, 2007 | 2.153 | 2.626 | 2.153 | 2.307 | 17,587 | -0.16(-6.45%) |
Aug 09, 2007 | 2.662 | 2.662 | 2.386 | 2.466 | 5,294 | -0.20(-7.37%) |
Aug 08, 2007 | 2.763 | 2.869 | 2.657 | 2.662 | 14,777 | -0.16(-5.64%) |
Aug 07, 2007 | 2.954 | 2.954 | 2.821 | 2.821 | 8,291 | -0.20(-6.50%) |
Aug 06, 2007 | 3.076 | 3.118 | 2.864 | 3.018 | 45,372 | -0.10(-3.07%) |
Aug 03, 2007 | 3.102 | 3.113 | 3.102 | 3.113 | 33,270 | +0.01(+0.34%) |
Aug 02, 2007 | 3.171 | 3.182 | 2.943 | 3.102 | 48,834 | -0.07(-2.34%) |
Aug 01, 2007 | 3.039 | 3.177 | 3.039 | 3.177 | 27,530 | +0.02(+0.67%) |
Jul 31, 2007 | 3.012 | 3.177 | 2.954 | 3.155 | 3,237 | -0.03(-0.83%) |
Jul 30, 2007 | 3.177 | 3.208 | 3.113 | 3.182 | 19,684 | +0.11(+3.45%) |
Jul 27, 2007 | 3.060 | 3.124 | 3.060 | 3.076 | 2,898 | +0.05(+1.75%) |
Jul 26, 2007 | 3.023 | 3.033 | 2.943 | 3.023 | 25,997 | -0.01(-0.18%) |
Jul 25, 2007 | 2.965 | 3.129 | 2.965 | 3.028 | 9,846 | -0.01(-0.18%) |
Jul 24, 2007 | 3.033 | 3.033 | 3.033 | 3.033 | 194 | +0.01(+0.20%) |
Jul 23, 2007 | 2.996 | 3.182 | 2.996 | 3.027 | 3,895 | -0.01(-0.20%) |
Jul 20, 2007 | 3.033 | 3.033 | 3.033 | 3.033 | 0 | +0.00(+0.00%) |
Jul 19, 2007 | 3.033 | 3.033 | 3.033 | 3.033 | 0 | +0.00(+0.00%) |
Jul 18, 2007 | 3.055 | 3.055 | 3.033 | 3.033 | 544 | -0.02(-0.52%) |
Jul 17, 2007 | 3.002 | 3.145 | 3.002 | 3.049 | 12,952 | +0.08(+2.69%) |
Jul 16, 2007 | 3.012 | 3.150 | 2.970 | 2.970 | 8,919 | +0.05(+1.81%) |
Jul 13, 2007 | 2.911 | 2.917 | 2.911 | 2.917 | 5,845 | +0.05(+1.66%) |
Jul 12, 2007 | 2.896 | 2.917 | 2.869 | 2.869 | 10,114 | -0.05(-1.64%) |
Jul 11, 2007 | 2.890 | 3.007 | 2.890 | 2.917 | 6,844 | -0.01(-0.44%) |
Jul 10, 2007 | 2.930 | 2.930 | 2.930 | 2.930 | 0 | +0.00(+0.00%) |
Jul 09, 2007 | 2.930 | 2.930 | 2.930 | 2.930 | 1,108 | +0.01(+0.26%) |
Jul 06, 2007 | 2.927 | 3.023 | 2.922 | 2.922 | 3,861 | +0.00(+0.00%) |
Jul 05, 2007 | 2.922 | 2.922 | 2.922 | 2.922 | 888 | -0.03(-0.90%) |
Jul 03, 2007 | 2.959 | 3.145 | 2.949 | 2.949 | 7,165 | -0.08(-2.80%) |
Jul 02, 2007 | 2.933 | 3.086 | 2.933 | 3.033 | 1,979 | +0.06(+1.96%) |
Jun 29, 2007 | 2.970 | 3.055 | 2.938 | 2.975 | 67,977 | -0.01(-0.18%) |
Jun 28, 2007 | 2.980 | 2.980 | 2.980 | 2.980 | 942 | -0.04(-1.23%) |
Jun 27, 2007 | 3.018 | 3.018 | 3.018 | 3.018 | 0 | +0.00(+0.00%) |
Jun 26, 2007 | 3.081 | 3.081 | 2.938 | 3.018 | 10,169 | +0.15(+5.18%) |
Jun 25, 2007 | 3.002 | 3.002 | 2.858 | 2.869 | 4,599 | -0.21(-6.88%) |
Jun 22, 2007 | 2.991 | 3.081 | 2.991 | 3.081 | 942 | +0.09(+3.01%) |
Jun 21, 2007 | 2.890 | 2.991 | 2.874 | 2.991 | 1,133 | +0.12(+4.25%) |
Jun 20, 2007 | 3.033 | 3.033 | 2.861 | 2.869 | 16,028 | -0.15(-5.09%) |
Jun 19, 2007 | 2.980 | 3.060 | 2.980 | 3.023 | 4,525 | -0.01(-0.37%) |
Jun 18, 2007 | 3.034 | 3.034 | 3.034 | 3.034 | 377 | +0.01(+0.37%) |
Jun 15, 2007 | 3.023 | 3.023 | 3.023 | 3.023 | 754 | -0.02(-0.76%) |
Jun 14, 2007 | 3.046 | 3.046 | 3.046 | 3.046 | 188 | +0.02(+0.76%) |
Jun 13, 2007 | 3.023 | 3.023 | 3.023 | 3.023 | 188 | +0.00(+0.00%) |
Jun 12, 2007 | 3.081 | 3.081 | 3.023 | 3.023 | 9,616 | -0.02(-0.52%) |
Jun 11, 2007 | 3.039 | 3.039 | 3.039 | 3.039 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 3.039 | 3.039 | 3.039 | 3.039 | 0 | +0.00(+0.00%) |
Jun 07, 2007 | 3.023 | 3.076 | 3.023 | 3.039 | 3,092 | -0.05(-1.55%) |
Jun 06, 2007 | 3.145 | 3.150 | 3.086 | 3.086 | 2,639 | +0.04(+1.22%) |
Jun 05, 2007 | 3.049 | 3.049 | 3.049 | 3.049 | 0 | +0.00(+0.00%) |
Jun 04, 2007 | 3.113 | 3.113 | 3.023 | 3.049 | 3,005 | -0.07(-2.21%) |