Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 2.678 | 2.686 | 2.626 | 2.637 | 1,554,479 | -0.03(-1.10%) |
Sep 27, 2007 | 2.666 | 2.670 | 2.636 | 2.666 | 1,085,330 | +0.01(+0.27%) |
Sep 26, 2007 | 2.681 | 2.690 | 2.640 | 2.659 | 2,046,575 | -0.01(-0.31%) |
Sep 25, 2007 | 2.670 | 2.676 | 2.636 | 2.667 | 1,857,045 | -0.00(-0.09%) |
Sep 24, 2007 | 2.698 | 2.707 | 2.659 | 2.670 | 2,367,839 | -0.03(-1.09%) |
Sep 21, 2007 | 2.794 | 2.794 | 2.694 | 2.699 | 6,579,126 | -0.07(-2.51%) |
Sep 20, 2007 | 2.738 | 2.769 | 2.737 | 2.769 | 2,010,029 | +0.04(+1.34%) |
Sep 19, 2007 | 2.744 | 2.759 | 2.706 | 2.732 | 2,853,136 | -0.01(-0.39%) |
Sep 18, 2007 | 2.659 | 2.743 | 2.630 | 2.743 | 3,915,519 | +0.06(+2.28%) |
Sep 17, 2007 | 2.639 | 2.732 | 2.639 | 2.682 | 4,232,662 | +0.05(+2.05%) |
Sep 14, 2007 | 2.589 | 2.652 | 2.584 | 2.628 | 2,906,553 | +0.03(+1.08%) |
Sep 13, 2007 | 2.605 | 2.622 | 2.595 | 2.600 | 3,225,140 | +0.00(+0.13%) |
Sep 12, 2007 | 2.605 | 2.627 | 2.592 | 2.596 | 2,568,332 | -0.01(-0.22%) |
Sep 11, 2007 | 2.597 | 2.602 | 2.577 | 2.602 | 2,311,321 | +0.02(+0.91%) |
Sep 10, 2007 | 2.590 | 2.608 | 2.549 | 2.578 | 2,344,339 | +0.00(+0.13%) |
Sep 07, 2007 | 2.589 | 2.609 | 2.545 | 2.575 | 3,032,381 | -0.01(-0.39%) |
Sep 06, 2007 | 2.608 | 2.615 | 2.578 | 2.585 | 1,180,647 | -0.03(-1.03%) |
Sep 05, 2007 | 2.620 | 2.649 | 2.593 | 2.612 | 1,838,347 | -0.00(-0.17%) |
Sep 04, 2007 | 2.569 | 2.624 | 2.567 | 2.617 | 2,619,199 | +0.04(+1.61%) |
Aug 31, 2007 | 2.585 | 2.593 | 2.561 | 2.575 | 1,893,676 | -0.00(-0.09%) |
Aug 30, 2007 | 2.575 | 2.591 | 2.558 | 2.577 | 2,116,777 | -0.01(-0.26%) |
Aug 29, 2007 | 2.566 | 2.594 | 2.554 | 2.584 | 2,593,320 | +0.01(+0.44%) |
Aug 28, 2007 | 2.566 | 2.589 | 2.554 | 2.573 | 2,395,206 | +0.01(+0.31%) |
Aug 27, 2007 | 2.573 | 2.591 | 2.565 | 2.565 | 1,659,867 | -0.01(-0.43%) |
Aug 24, 2007 | 2.567 | 2.594 | 2.562 | 2.576 | 1,991,841 | +0.00(+0.13%) |
Aug 23, 2007 | 2.615 | 2.615 | 2.561 | 2.573 | 1,440,336 | -0.00(-0.17%) |
Aug 22, 2007 | 2.583 | 2.597 | 2.555 | 2.577 | 1,818,715 | +0.02(+0.97%) |
Aug 21, 2007 | 2.547 | 2.594 | 2.525 | 2.553 | 1,729,474 | +0.02(+0.71%) |
Aug 20, 2007 | 2.481 | 2.571 | 2.481 | 2.535 | 2,011,473 | +0.01(+0.44%) |
Aug 17, 2007 | 2.525 | 2.655 | 2.522 | 2.524 | 3,931,030 | -0.00(-0.04%) |
Aug 16, 2007 | 2.453 | 2.532 | 2.448 | 2.525 | 4,257,649 | +0.04(+1.67%) |
Aug 15, 2007 | 2.491 | 2.558 | 2.470 | 2.483 | 2,927,078 | +0.00(+0.14%) |
Aug 14, 2007 | 2.517 | 2.531 | 2.471 | 2.480 | 2,462,136 | -0.02(-0.72%) |
Aug 13, 2007 | 2.553 | 2.583 | 2.493 | 2.498 | 3,810,556 | +0.01(+0.31%) |
Aug 10, 2007 | 2.466 | 2.529 | 2.454 | 2.490 | 5,443,651 | +0.08(+3.35%) |
Aug 09, 2007 | 2.549 | 2.599 | 2.401 | 2.409 | 10,426,824 | -0.18(-7.13%) |
Aug 08, 2007 | 2.638 | 2.660 | 2.513 | 2.594 | 8,876,722 | -0.05(-1.82%) |
Aug 07, 2007 | 2.611 | 2.684 | 2.602 | 2.642 | 8,113,718 | +0.04(+1.42%) |
Aug 06, 2007 | 2.522 | 2.605 | 2.480 | 2.605 | 7,236,487 | +0.16(+6.50%) |
Aug 03, 2007 | 2.459 | 2.485 | 2.420 | 2.446 | 2,317,567 | -0.03(-1.22%) |
Aug 02, 2007 | 2.439 | 2.481 | 2.420 | 2.476 | 2,826,236 | +0.06(+2.31%) |
Aug 01, 2007 | 2.414 | 2.454 | 2.397 | 2.420 | 1,963,284 | +0.02(+0.93%) |
Jul 31, 2007 | 2.409 | 2.464 | 2.395 | 2.398 | 2,432,687 | +0.01(+0.61%) |
Jul 30, 2007 | 2.390 | 2.413 | 2.332 | 2.383 | 3,255,482 | -0.01(-0.47%) |
Jul 27, 2007 | 2.424 | 2.452 | 2.368 | 2.395 | 3,383,988 | -0.03(-1.20%) |
Jul 26, 2007 | 2.437 | 2.451 | 2.388 | 2.424 | 3,498,215 | -0.03(-1.37%) |
Jul 25, 2007 | 2.488 | 2.503 | 2.447 | 2.457 | 3,071,647 | -0.02(-0.99%) |
Jul 24, 2007 | 2.493 | 2.517 | 2.478 | 2.482 | 2,799,464 | -0.03(-1.38%) |
Jul 23, 2007 | 2.525 | 2.547 | 2.511 | 2.517 | 2,622,769 | -0.00(-0.13%) |
Jul 20, 2007 | 2.517 | 2.539 | 2.493 | 2.520 | 3,665,987 | -0.00(-0.09%) |
Jul 19, 2007 | 2.500 | 2.544 | 2.499 | 2.522 | 3,448,241 | +0.03(+1.17%) |
Jul 18, 2007 | 2.465 | 2.496 | 2.460 | 2.493 | 1,836,563 | +0.01(+0.45%) |
Jul 17, 2007 | 2.501 | 2.507 | 2.482 | 2.482 | 1,857,980 | -0.02(-0.94%) |
Jul 16, 2007 | 2.521 | 2.526 | 2.493 | 2.506 | 2,442,700 | -0.01(-0.53%) |
Jul 13, 2007 | 2.521 | 2.530 | 2.493 | 2.519 | 2,924,401 | -0.00(-0.09%) |
Jul 12, 2007 | 2.504 | 2.521 | 2.499 | 2.521 | 3,008,286 | +0.03(+1.31%) |
Jul 11, 2007 | 2.465 | 2.494 | 2.456 | 2.489 | 2,444,288 | +0.01(+0.50%) |
Jul 10, 2007 | 2.499 | 2.519 | 2.474 | 2.476 | 3,091,280 | -0.03(-1.25%) |
Jul 09, 2007 | 2.521 | 2.521 | 2.498 | 2.508 | 1,640,234 | -0.01(-0.53%) |
Jul 06, 2007 | 2.519 | 2.527 | 2.506 | 2.521 | 2,012,366 | -0.00(-0.04%) |
Jul 05, 2007 | 2.521 | 2.532 | 2.513 | 2.522 | 2,631,693 | +0.00(+0.00%) |
Jul 03, 2007 | 2.516 | 2.527 | 2.488 | 2.522 | 2,116,777 | -0.01(-0.40%) |