Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 2.498 | 2.531 | 2.445 | 2.522 | 316,581 | +0.02(+0.83%) |
Sep 27, 2007 | 2.415 | 2.501 | 2.412 | 2.501 | 397,368 | +0.09(+3.83%) |
Sep 26, 2007 | 2.445 | 2.445 | 2.391 | 2.409 | 329,386 | -0.03(-1.34%) |
Sep 25, 2007 | 2.427 | 2.453 | 2.400 | 2.442 | 153,783 | -0.01(-0.24%) |
Sep 24, 2007 | 2.453 | 2.474 | 2.436 | 2.447 | 247,351 | -0.03(-1.08%) |
Sep 21, 2007 | 2.456 | 2.489 | 2.439 | 2.474 | 579,898 | +0.02(+0.97%) |
Sep 20, 2007 | 2.450 | 2.483 | 2.394 | 2.450 | 419,538 | -0.00(-0.12%) |
Sep 19, 2007 | 2.468 | 2.525 | 2.364 | 2.453 | 744,415 | -0.01(-0.48%) |
Sep 18, 2007 | 2.519 | 2.528 | 2.465 | 2.465 | 260,062 | -0.05(-1.89%) |
Sep 17, 2007 | 2.575 | 2.602 | 2.513 | 2.513 | 271,021 | -0.07(-2.87%) |
Sep 14, 2007 | 2.558 | 2.590 | 2.543 | 2.587 | 385,128 | +0.00(+0.11%) |
Sep 13, 2007 | 2.587 | 2.611 | 2.540 | 2.584 | 314,489 | +0.01(+0.23%) |
Sep 12, 2007 | 2.563 | 2.590 | 2.528 | 2.578 | 388,618 | +0.00(+0.12%) |
Sep 11, 2007 | 2.674 | 2.676 | 2.549 | 2.575 | 381,217 | -0.08(-3.13%) |
Sep 10, 2007 | 2.736 | 2.736 | 2.644 | 2.659 | 927,584 | -0.09(-3.25%) |
Sep 07, 2007 | 2.914 | 2.914 | 2.629 | 2.748 | 1,655,041 | -0.29(-9.59%) |
Sep 06, 2007 | 3.099 | 3.117 | 3.027 | 3.039 | 216,166 | -0.05(-1.73%) |
Sep 05, 2007 | 3.048 | 3.123 | 3.036 | 3.093 | 296,210 | +0.03(+1.07%) |
Sep 04, 2007 | 3.123 | 3.143 | 3.013 | 3.060 | 427,359 | -0.07(-2.19%) |
Aug 31, 2007 | 3.108 | 3.149 | 3.036 | 3.129 | 294,139 | +0.06(+1.84%) |
Aug 30, 2007 | 3.048 | 3.093 | 2.992 | 3.072 | 271,717 | -0.01(-0.19%) |
Aug 29, 2007 | 3.018 | 3.090 | 2.998 | 3.078 | 142,962 | +0.06(+2.07%) |
Aug 28, 2007 | 3.024 | 3.072 | 2.947 | 3.015 | 316,931 | -0.04(-1.17%) |
Aug 27, 2007 | 3.060 | 3.078 | 3.027 | 3.051 | 165,155 | -0.01(-0.19%) |
Aug 24, 2007 | 2.998 | 3.108 | 2.998 | 3.057 | 158,998 | +0.02(+0.78%) |
Aug 23, 2007 | 3.078 | 3.093 | 3.018 | 3.033 | 246,732 | -0.04(-1.26%) |
Aug 22, 2007 | 2.897 | 3.120 | 2.885 | 3.072 | 705,896 | +0.20(+6.94%) |
Aug 21, 2007 | 2.828 | 2.902 | 2.813 | 2.873 | 156,735 | -0.02(-0.62%) |
Aug 20, 2007 | 3.001 | 3.004 | 2.849 | 2.891 | 435,214 | -0.07(-2.51%) |
Aug 17, 2007 | 2.992 | 3.004 | 2.897 | 2.965 | 519,078 | +0.06(+2.05%) |
Aug 16, 2007 | 2.914 | 2.914 | 2.837 | 2.905 | 299,189 | +0.05(+1.72%) |
Aug 15, 2007 | 2.891 | 2.905 | 2.855 | 2.856 | 235,858 | -0.01(-0.47%) |
Aug 14, 2007 | 2.900 | 2.956 | 2.867 | 2.870 | 224,798 | -0.03(-1.13%) |
Aug 13, 2007 | 2.905 | 2.911 | 2.885 | 2.902 | 478,730 | -0.00(-0.10%) |
Aug 10, 2007 | 2.828 | 2.959 | 2.816 | 2.905 | 611,561 | +0.02(+0.72%) |
Aug 09, 2007 | 2.852 | 2.926 | 2.849 | 2.885 | 415,957 | -0.04(-1.32%) |
Aug 08, 2007 | 2.914 | 2.986 | 2.855 | 2.923 | 1,132,180 | +0.03(+0.92%) |
Aug 07, 2007 | 2.932 | 2.932 | 2.803 | 2.897 | 981,786 | -0.05(-1.62%) |
Aug 06, 2007 | 2.769 | 2.971 | 2.769 | 2.944 | 931,296 | +0.17(+6.00%) |
Aug 03, 2007 | 2.766 | 2.900 | 2.763 | 2.778 | 625,163 | -0.14(-4.79%) |
Aug 02, 2007 | 2.917 | 2.968 | 2.864 | 2.917 | 275,355 | +0.01(+0.20%) |
Aug 01, 2007 | 2.968 | 2.971 | 2.870 | 2.911 | 325,818 | -0.06(-2.10%) |
Jul 31, 2007 | 3.027 | 3.027 | 2.966 | 2.974 | 639,988 | -0.03(-0.99%) |
Jul 30, 2007 | 2.932 | 3.021 | 2.873 | 3.004 | 498,317 | +0.10(+3.59%) |
Jul 27, 2007 | 2.998 | 3.004 | 2.891 | 2.900 | 562,793 | -0.03(-0.91%) |
Jul 26, 2007 | 2.983 | 2.992 | 2.795 | 2.926 | 1,146,266 | -0.04(-1.30%) |
Jul 25, 2007 | 2.977 | 3.010 | 2.938 | 2.965 | 958,486 | -0.00(-0.10%) |
Jul 24, 2007 | 2.980 | 3.057 | 2.917 | 2.968 | 1,375,180 | -0.04(-1.19%) |
Jul 23, 2007 | 3.099 | 3.123 | 2.974 | 3.004 | 1,027,114 | -0.09(-2.88%) |
Jul 20, 2007 | 3.123 | 3.147 | 3.066 | 3.093 | 1,082,100 | -0.05(-1.57%) |
Jul 19, 2007 | 3.271 | 3.283 | 3.123 | 3.142 | 940,715 | -0.08(-2.62%) |
Jul 18, 2007 | 3.346 | 3.346 | 3.170 | 3.227 | 826,534 | -0.34(-9.51%) |
Jul 17, 2007 | 3.554 | 3.569 | 3.450 | 3.566 | 601,059 | +0.04(+1.01%) |
Jul 16, 2007 | 3.679 | 3.682 | 3.482 | 3.530 | 879,169 | -0.14(-3.89%) |
Jul 13, 2007 | 3.705 | 3.708 | 3.613 | 3.673 | 533,834 | -0.03(-0.72%) |
Jul 12, 2007 | 3.613 | 3.702 | 3.569 | 3.699 | 545,926 | +0.12(+3.49%) |
Jul 11, 2007 | 3.420 | 3.586 | 3.393 | 3.575 | 580,288 | +0.17(+4.98%) |
Jul 10, 2007 | 3.426 | 3.476 | 3.360 | 3.405 | 249,934 | -0.06(-1.63%) |
Jul 09, 2007 | 3.360 | 3.557 | 3.360 | 3.462 | 406,101 | +0.10(+3.01%) |
Jul 06, 2007 | 3.343 | 3.390 | 3.322 | 3.360 | 593,924 | +0.01(+0.44%) |
Jul 05, 2007 | 3.417 | 3.417 | 3.340 | 3.346 | 557,728 | -0.07(-2.09%) |
Jul 03, 2007 | 3.560 | 3.560 | 3.387 | 3.417 | 227,892 | -0.06(-1.63%) |