Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 2.980 | 3.001 | 2.952 | 2.994 | 118,522 | +0.00(+0.12%) |
Sep 27, 2007 | 2.991 | 3.001 | 2.973 | 2.991 | 84,458 | +0.02(+0.60%) |
Sep 26, 2007 | 2.994 | 3.001 | 2.969 | 2.973 | 50,956 | -0.01(-0.24%) |
Sep 25, 2007 | 2.938 | 2.984 | 2.938 | 2.980 | 108,387 | +0.02(+0.72%) |
Sep 24, 2007 | 2.970 | 2.991 | 2.945 | 2.959 | 94,311 | -0.02(-0.83%) |
Sep 21, 2007 | 2.966 | 2.984 | 2.934 | 2.984 | 94,593 | +0.04(+1.20%) |
Sep 20, 2007 | 2.948 | 2.973 | 2.934 | 2.948 | 97,126 | -0.02(-0.72%) |
Sep 19, 2007 | 2.959 | 2.977 | 2.948 | 2.970 | 99,097 | +0.02(+0.84%) |
Sep 18, 2007 | 2.930 | 2.952 | 2.930 | 2.945 | 101,349 | +0.02(+0.61%) |
Sep 17, 2007 | 2.930 | 2.934 | 2.920 | 2.927 | 70,944 | +0.01(+0.24%) |
Sep 14, 2007 | 2.920 | 2.941 | 2.916 | 2.920 | 97,689 | -0.01(-0.27%) |
Sep 13, 2007 | 2.930 | 2.938 | 2.913 | 2.928 | 102,757 | +0.00(+0.03%) |
Sep 12, 2007 | 2.909 | 2.930 | 2.909 | 2.927 | 144,423 | +0.00(+0.12%) |
Sep 11, 2007 | 2.923 | 2.948 | 2.923 | 2.923 | 62,498 | -0.02(-0.60%) |
Sep 10, 2007 | 2.920 | 2.948 | 2.913 | 2.941 | 95,156 | +0.01(+0.36%) |
Sep 07, 2007 | 2.920 | 2.959 | 2.913 | 2.930 | 105,572 | -0.01(-0.24%) |
Sep 06, 2007 | 2.909 | 2.948 | 2.909 | 2.938 | 67,566 | +0.01(+0.36%) |
Sep 05, 2007 | 2.898 | 2.930 | 2.895 | 2.927 | 89,807 | +0.01(+0.24%) |
Sep 04, 2007 | 2.927 | 2.948 | 2.870 | 2.920 | 116,270 | -0.01(-0.24%) |
Aug 31, 2007 | 2.902 | 2.927 | 2.895 | 2.927 | 148,364 | +0.02(+0.86%) |
Aug 30, 2007 | 2.884 | 2.916 | 2.863 | 2.902 | 147,520 | +0.00(+0.12%) |
Aug 29, 2007 | 2.877 | 2.916 | 2.874 | 2.898 | 231,978 | +0.00(+0.00%) |
Aug 28, 2007 | 2.895 | 2.909 | 2.874 | 2.898 | 123,871 | +0.00(+0.12%) |
Aug 27, 2007 | 2.902 | 2.923 | 2.895 | 2.895 | 188,623 | +0.02(+0.62%) |
Aug 24, 2007 | 2.881 | 2.920 | 2.856 | 2.877 | 141,045 | +0.02(+0.75%) |
Aug 23, 2007 | 2.842 | 2.916 | 2.824 | 2.856 | 246,336 | +0.03(+1.00%) |
Aug 22, 2007 | 2.806 | 2.856 | 2.806 | 2.827 | 106,980 | +0.02(+0.63%) |
Aug 21, 2007 | 2.799 | 2.827 | 2.792 | 2.810 | 150,898 | -0.01(-0.25%) |
Aug 20, 2007 | 2.827 | 2.827 | 2.756 | 2.817 | 47,578 | -0.01(-0.38%) |
Aug 17, 2007 | 2.788 | 2.842 | 2.788 | 2.827 | 146,112 | +0.07(+2.45%) |
Aug 16, 2007 | 2.778 | 2.799 | 2.760 | 2.760 | 143,860 | -0.05(-1.89%) |
Aug 15, 2007 | 2.806 | 2.827 | 2.799 | 2.813 | 221,280 | -0.01(-0.25%) |
Aug 14, 2007 | 2.842 | 2.842 | 2.810 | 2.820 | 173,702 | -0.02(-0.63%) |
Aug 13, 2007 | 2.820 | 2.845 | 2.820 | 2.838 | 446,501 | +0.02(+0.63%) |
Aug 10, 2007 | 2.842 | 2.845 | 2.756 | 2.820 | 201,010 | -0.02(-0.75%) |
Aug 09, 2007 | 2.856 | 2.856 | 2.753 | 2.842 | 43,636 | -0.02(-0.74%) |
Aug 08, 2007 | 2.838 | 2.874 | 2.831 | 2.863 | 98,815 | +0.04(+1.38%) |
Aug 07, 2007 | 2.827 | 2.868 | 2.806 | 2.824 | 351,627 | -0.05(-1.85%) |
Aug 06, 2007 | 2.948 | 2.948 | 2.835 | 2.877 | 167,508 | -0.04(-1.34%) |
Aug 03, 2007 | 2.916 | 2.973 | 2.913 | 2.916 | 127,250 | -0.06(-1.91%) |
Aug 02, 2007 | 2.941 | 2.994 | 2.905 | 2.973 | 64,469 | +0.00(+0.12%) |
Aug 01, 2007 | 2.913 | 2.970 | 2.859 | 2.970 | 110,358 | +0.02(+0.72%) |
Jul 31, 2007 | 2.945 | 2.973 | 2.913 | 2.948 | 106,698 | +0.00(+0.12%) |
Jul 30, 2007 | 2.970 | 2.970 | 2.899 | 2.945 | 122,182 | -0.03(-1.07%) |
Jul 27, 2007 | 2.980 | 2.984 | 2.930 | 2.977 | 122,745 | +0.02(+0.84%) |
Jul 26, 2007 | 2.970 | 2.978 | 2.909 | 2.952 | 249,432 | -0.07(-2.46%) |
Jul 25, 2007 | 3.009 | 3.280 | 3.005 | 3.026 | 136,259 | -0.02(-0.82%) |
Jul 24, 2007 | 3.055 | 3.069 | 2.991 | 3.051 | 183,555 | -0.02(-0.69%) |
Jul 23, 2007 | 3.069 | 3.076 | 3.055 | 3.073 | 224,940 | +0.00(+0.00%) |
Jul 20, 2007 | 3.076 | 3.087 | 3.055 | 3.073 | 108,669 | -0.01(-0.46%) |
Jul 19, 2007 | 3.073 | 3.090 | 3.065 | 3.087 | 155,121 | +0.01(+0.46%) |
Jul 18, 2007 | 3.090 | 3.090 | 3.051 | 3.073 | 161,033 | -0.03(-1.03%) |
Jul 17, 2007 | 3.051 | 3.119 | 3.051 | 3.104 | 135,132 | +0.01(+0.34%) |
Jul 16, 2007 | 3.115 | 3.119 | 3.065 | 3.094 | 108,387 | -0.02(-0.67%) |
Jul 13, 2007 | 3.090 | 3.119 | 3.076 | 3.115 | 136,259 | +0.01(+0.45%) |
Jul 12, 2007 | 3.112 | 3.115 | 3.090 | 3.101 | 91,496 | +0.00(+0.00%) |
Jul 11, 2007 | 3.197 | 3.215 | 3.083 | 3.101 | 180,458 | -0.04(-1.24%) |
Jul 10, 2007 | 3.168 | 3.172 | 3.140 | 3.140 | 59,402 | -0.02(-0.56%) |
Jul 09, 2007 | 3.154 | 3.161 | 3.147 | 3.158 | 126,124 | -0.00(-0.11%) |
Jul 06, 2007 | 3.147 | 3.186 | 3.147 | 3.161 | 65,314 | +0.00(+0.00%) |
Jul 05, 2007 | 3.133 | 3.171 | 3.133 | 3.161 | 63,625 | +0.02(+0.56%) |
Jul 03, 2007 | 3.168 | 3.168 | 3.134 | 3.144 | 36,035 | -0.01(-0.34%) |